STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Canada One Mining Corp. (COMCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0131

+0.0004

(+3.15%)

As of 10:18AM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	110
May 09, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	1,800
May 08, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
May 07, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
May 06, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
May 03, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
May 02, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
May 01, 2024	0.0076	0.0102	0.0076	0.0102	0.0102	125,000
Apr 30, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Apr 29, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	1,400
Apr 26, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	30,100
Apr 25, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Apr 24, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Apr 23, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Apr 22, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Apr 19, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	3,000
Apr 18, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	10,000
Apr 17, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	-
Apr 16, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	-
Apr 15, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	-
Apr 12, 2024	0.0100	0.0101	0.0100	0.0101	0.0101	10,000
Apr 11, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Apr 10, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Apr 09, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Apr 08, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Apr 05, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	70,015
Apr 04, 2024	0.0139	0.0139	0.0099	0.0109	0.0109	23,100
Apr 03, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Apr 02, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Apr 01, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Mar 28, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Mar 27, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Mar 26, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	10,000
Mar 25, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	15,000
Mar 22, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	1,000
Mar 21, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Mar 20, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Mar 19, 2024	0.0095	0.0095	0.0062	0.0062	0.0062	51,877
Mar 18, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Mar 15, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Mar 14, 2024	0.0075	0.0088	0.0075	0.0088	0.0088	5,100
Mar 13, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Mar 12, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	10,000
Mar 11, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	6,586
Mar 08, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Mar 07, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	10,270
Mar 06, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Mar 05, 2024	0.0138	0.0138	0.0073	0.0073	0.0073	109,100
Mar 04, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Mar 01, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	100
Feb 29, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	600
Feb 28, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	50,000
Feb 27, 2024	0.0077	0.0080	0.0077	0.0080	0.0080	9,180
Feb 26, 2024	0.0083	0.0083	0.0080	0.0080	0.0080	4,000
Feb 23, 2024	0.0077	0.0080	0.0077	0.0080	0.0080	76,000
Feb 22, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 21, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 20, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 16, 2024	0.0095	0.0100	0.0095	0.0095	0.0095	20,263
Feb 15, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 14, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	1,000
Feb 13, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	7,000
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Feb 09, 2024	0.0109	0.0109	0.0100	0.0100	0.0100	54,000
Feb 08, 2024	0.0120	0.0120	0.0084	0.0084	0.0084	138,330
Feb 07, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Feb 06, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Feb 05, 2024	0.0104	0.0112	0.0104	0.0112	0.0112	30,000
Feb 02, 2024	0.0084	0.0120	0.0084	0.0120	0.0120	416,916
Feb 01, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	20,000
Jan 31, 2024	0.0096	0.0100	0.0090	0.0095	0.0095	19,800
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Jan 29, 2024	0.0100	0.0100	0.0097	0.0097	0.0097	48,096
Jan 26, 2024	0.0106	0.0106	0.0100	0.0100	0.0100	5,641
Jan 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	42,000
Jan 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	33,000
Jan 23, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	100
Jan 22, 2024	0.0105	0.0105	0.0100	0.0105	0.0105	5,450
Jan 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 18, 2024	0.0110	0.0122	0.0110	0.0110	0.0110	35,100
Jan 17, 2024	0.0113	0.0113	0.0104	0.0104	0.0104	523,166
Jan 16, 2024	0.0140	0.0140	0.0124	0.0140	0.0140	14,000
Jan 12, 2024	0.0123	0.0140	0.0123	0.0140	0.0140	156,081
Jan 11, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	400
Jan 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	65,000
Jan 09, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	54,700
Jan 08, 2024	0.0097	0.0186	0.0097	0.0130	0.0130	1,031,500
Jan 05, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Jan 04, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Jan 03, 2024	0.0189	0.0189	0.0187	0.0187	0.0187	25,000
Jan 02, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Dec 29, 2023	0.0192	0.0192	0.0192	0.0192	0.0192	7,466
Dec 28, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	80,080
Dec 27, 2023	0.0410	0.0410	0.0187	0.0187	0.0187	95,130
Dec 26, 2023	0.0302	0.0302	0.0302	0.0302	0.0302	5,596
Dec 22, 2023	0.0280	0.0280	0.0200	0.0234	0.0234	349,708
Dec 21, 2023	0.0270	0.0280	0.0260	0.0280	0.0280	75,600
Dec 20, 2023	0.0264	0.0300	0.0264	0.0277	0.0277	477,010
Dec 19, 2023	0.0300	0.0314	0.0276	0.0292	0.0292	170,023
Dec 18, 2023	0.0430	0.0430	0.0330	0.0330	0.0330	625,683
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.57-67.26(-0.30%)

S&P 5005,221.94+7.86(+0.15%)

DOW39,516.81+129.05(+0.33%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.39-0.87(-1.10%)

Bitcoin CAD82,921.70-2,309.34(-2.71%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Canada One Mining Corp. (COMCF)

S&P/TSX
22,308.57
-67.26(-0.30%)

S&P 500
5,221.94
+7.86(+0.15%)

DOW
39,516.81
+129.05(+0.33%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.39
-0.87(-1.10%)

Bitcoin CAD
82,921.70
-2,309.34(-2.71%)