STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Nickel 28 Capital Corp. (CONXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4294

-0.0006

(-0.14%)

At close: 02:24PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.4220	0.4437	0.4220	0.4294	0.4294	3,140
Apr 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,000
Apr 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,765
Apr 19, 2024	0.4525	0.4525	0.4525	0.4525	0.4525	500
Apr 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	337
Apr 17, 2024	0.4095	0.4095	0.4095	0.4095	0.4095	-
Apr 16, 2024	0.4302	0.4302	0.4095	0.4095	0.4095	2,300
Apr 15, 2024	0.4475	0.4475	0.4475	0.4475	0.4475	200
Apr 12, 2024	0.4484	0.4485	0.4484	0.4485	0.4485	1,000
Apr 11, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	250
Apr 10, 2024	0.4667	0.4667	0.4667	0.4667	0.4667	1,350
Apr 09, 2024	0.4467	0.4467	0.4467	0.4467	0.4467	-
Apr 08, 2024	0.4200	0.4467	0.4200	0.4467	0.4467	1,400
Apr 05, 2024	0.4539	0.4539	0.4310	0.4310	0.4310	3,375
Apr 04, 2024	0.4555	0.4555	0.4555	0.4555	0.4555	3,000
Apr 03, 2024	0.4460	0.4480	0.4460	0.4480	0.4480	15,300
Apr 02, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Apr 01, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Mar 28, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Mar 27, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Mar 26, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	2,827
Mar 25, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	1,275
Mar 22, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Mar 21, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Mar 20, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	3,049
Mar 19, 2024	0.4725	0.4725	0.4615	0.4615	0.4615	1,100
Mar 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Mar 15, 2024	0.4500	0.4735	0.4500	0.4735	0.4735	1,309
Mar 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 13, 2024	0.5000	0.5000	0.4672	0.4800	0.4800	17,019
Mar 12, 2024	0.4310	0.4310	0.4310	0.4310	0.4310	-
Mar 11, 2024	0.4310	0.4310	0.4310	0.4310	0.4310	15,100
Mar 08, 2024	0.5092	0.5092	0.5092	0.5092	0.5092	-
Mar 07, 2024	0.5092	0.5092	0.5092	0.5092	0.5092	-
Mar 06, 2024	0.5092	0.5092	0.5092	0.5092	0.5092	-
Mar 05, 2024	0.5092	0.5092	0.5092	0.5092	0.5092	-
Mar 04, 2024	0.4949	0.5092	0.4846	0.5092	0.5092	13,250
Mar 01, 2024	0.5000	0.5280	0.5000	0.5280	0.5280	11,000
Feb 29, 2024	0.4805	0.4805	0.4805	0.4805	0.4805	-
Feb 28, 2024	0.4800	0.4805	0.4800	0.4805	0.4805	6,400
Feb 27, 2024	0.4600	0.4600	0.4575	0.4575	0.4575	6,500
Feb 26, 2024	0.4625	0.4625	0.4625	0.4625	0.4625	1,000
Feb 23, 2024	0.4791	0.4791	0.4790	0.4790	0.4790	1,970
Feb 22, 2024	0.4112	0.4442	0.4112	0.4442	0.4442	29,200
Feb 21, 2024	0.4112	0.4112	0.3801	0.3801	0.3801	28,000
Feb 20, 2024	0.3801	0.4100	0.3801	0.4100	0.4100	14,500
Feb 16, 2024	0.4299	0.4299	0.4299	0.4299	0.4299	185
Feb 15, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	500
Feb 14, 2024	0.4207	0.4207	0.4207	0.4207	0.4207	7,900
Feb 13, 2024	0.4320	0.4320	0.4207	0.4207	0.4207	5,600
Feb 12, 2024	0.4675	0.4736	0.4675	0.4736	0.4736	19,657
Feb 09, 2024	0.4809	0.4809	0.4809	0.4809	0.4809	20,960
Feb 08, 2024	0.5390	0.5390	0.5390	0.5390	0.5390	1,500
Feb 07, 2024	0.5220	0.5220	0.5000	0.5070	0.5070	10,700
Feb 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 05, 2024	0.5292	0.5292	0.5150	0.5200	0.5200	5,600
Feb 02, 2024	0.5500	0.5500	0.5425	0.5425	0.5425	2,808
Feb 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jan 30, 2024	0.5638	0.5638	0.5500	0.5500	0.5500	15,000
Jan 29, 2024	0.5516	0.5516	0.5516	0.5516	0.5516	-
Jan 26, 2024	0.5712	0.5712	0.5516	0.5516	0.5516	3,103
Jan 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 24, 2024	0.5923	0.5923	0.5500	0.5500	0.5500	3,500
Jan 23, 2024	0.5758	0.5758	0.5758	0.5758	0.5758	-
Jan 22, 2024	0.5758	0.5758	0.5758	0.5758	0.5758	1,869
Jan 19, 2024	0.5845	0.5845	0.5654	0.5654	0.5654	18,900
Jan 18, 2024	0.5400	0.5630	0.5400	0.5630	0.5630	8,100
Jan 17, 2024	0.5710	0.5816	0.5710	0.5816	0.5816	46,000
Jan 16, 2024	0.6030	0.6030	0.6030	0.6030	0.6030	-
Jan 12, 2024	0.6030	0.6030	0.6030	0.6030	0.6030	200
Jan 11, 2024	0.6490	0.6490	0.6000	0.6000	0.6000	2,880
Jan 10, 2024	0.6780	0.6780	0.5860	0.6000	0.6000	6,611
Jan 09, 2024	0.6009	0.6009	0.6009	0.6009	0.6009	5,507
Jan 08, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	96,765
Jan 05, 2024	0.6350	0.6400	0.6200	0.6200	0.6200	25,000
Jan 04, 2024	0.6538	0.6538	0.6538	0.6538	0.6538	-
Jan 03, 2024	0.6538	0.6538	0.6538	0.6538	0.6538	-
Jan 02, 2024	0.6538	0.6538	0.6538	0.6538	0.6538	-
Dec 29, 2023	0.6538	0.6538	0.6538	0.6538	0.6538	7,075
Dec 28, 2023	0.6594	0.6594	0.6300	0.6403	0.6403	18,000
Dec 27, 2023	0.6571	0.6571	0.6400	0.6400	0.6400	31,200
Dec 26, 2023	0.6290	0.6290	0.6290	0.6290	0.6290	-
Dec 22, 2023	0.6500	0.6500	0.6290	0.6290	0.6290	18,835
Dec 21, 2023	0.6405	0.6405	0.6405	0.6405	0.6405	400
Dec 20, 2023	0.6350	0.6350	0.6350	0.6350	0.6350	2,000
Dec 19, 2023	0.6100	0.6200	0.6100	0.6200	0.6200	8,000
Dec 18, 2023	0.6500	0.6500	0.6100	0.6100	0.6100	24,821
Dec 15, 2023	0.6496	0.6502	0.6496	0.6502	0.6502	22,550
Dec 14, 2023	0.6654	0.6654	0.6654	0.6654	0.6654	21,500
Dec 13, 2023	0.6840	0.6840	0.6840	0.6840	0.6840	-
Dec 12, 2023	0.6840	0.6840	0.6840	0.6840	0.6840	-
Dec 11, 2023	0.6760	0.6840	0.6760	0.6840	0.6840	200
Dec 08, 2023	0.6810	0.6810	0.6323	0.6323	0.6323	38,461
Dec 07, 2023	0.7010	0.7010	0.7010	0.7010	0.7010	-
Dec 06, 2023	0.7010	0.7010	0.7010	0.7010	0.7010	-
Dec 05, 2023	0.7010	0.7010	0.7010	0.7010	0.7010	350
Dec 04, 2023	0.6805	0.6805	0.6746	0.6747	0.6747	2,297
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.69+0.12(+0.14%)

Bitcoin CAD87,521.47-807.33(-0.91%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Nickel 28 Capital Corp. (CONXF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.69
+0.12(+0.14%)

Bitcoin CAD
87,521.47
-807.33(-0.91%)