STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Tesla stock pops on new details for electric semi-truck plan

The Crypto Company (CRCW)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0020

+0.0005

(+33.33%)

As of 03:39PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0016	0.0022	0.0014	0.0020	0.0020	69,290,664
May 20, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	16,822,900
May 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	8,419,500
May 16, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,270,100
May 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,002,000
May 14, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,369,200
May 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	7,866,000
May 10, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,335,300
May 09, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,708,000
May 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,187,400
May 07, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,791,500
May 06, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,239,400
May 03, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,538,400
May 02, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,479,500
May 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	10,405,100
Apr 30, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	14,398,300
Apr 29, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	11,667,000
Apr 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,429,200
Apr 25, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	6,795,600
Apr 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,788,000
Apr 23, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	14,182,800
Apr 22, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	6,170,900
Apr 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	8,559,200
Apr 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	8,545,900
Apr 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,829,800
Apr 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,297,600
Apr 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,458,600
Apr 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	14,689,600
Apr 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,602,200
Apr 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,429,300
Apr 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	8,517,400
Apr 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,275,900
Apr 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,928,100
Apr 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,740,000
Apr 03, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,368,100
Apr 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	13,292,100
Apr 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,981,100
Mar 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	18,613,800
Mar 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	21,374,600
Mar 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,762,800
Mar 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	32,903,500
Mar 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	15,947,600
Mar 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	17,628,900
Mar 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	26,313,000
Mar 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	47,800,300
Mar 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	29,412,500
Mar 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	58,684,600
Mar 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	34,145,200
Mar 13, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	48,523,600
Mar 12, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	95,785,100
Mar 11, 2024	0.0030	0.0030	0.0020	0.0030	0.0030	47,145,600
Mar 08, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	67,159,700
Mar 07, 2024	0.0030	0.0040	0.0020	0.0030	0.0030	121,523,300
Mar 06, 2024	0.0020	0.0040	0.0020	0.0030	0.0030	150,384,000
Mar 05, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	204,537,600
Mar 04, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	40,668,500
Mar 01, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	40,649,500
Feb 29, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	29,341,800
Feb 28, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	64,983,000
Feb 27, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	43,182,100
Feb 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	62,303,300
Feb 23, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	7,055,600
Feb 22, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	11,175,200
Feb 21, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	25,972,400
Feb 20, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	14,447,500
Feb 16, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	32,985,400
Feb 15, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	91,777,900
Feb 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	114,250,800
Feb 13, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	92,692,100
Feb 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	51,349,700
Feb 09, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	18,419,100
Feb 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	52,253,900
Feb 07, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	38,335,400
Feb 06, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,756,600
Feb 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	14,903,800
Feb 02, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	10,092,200
Feb 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	26,022,300
Jan 31, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	41,491,100
Jan 30, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	7,780,500
Jan 29, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	14,792,700
Jan 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	14,593,100
Jan 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	16,398,700
Jan 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	28,167,600
Jan 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	63,031,100
Jan 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	23,449,600
Jan 19, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	35,145,400
Jan 18, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	36,092,200
Jan 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	32,266,600
Jan 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	33,040,500
Jan 12, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	77,393,100
Jan 11, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	118,697,700
Jan 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	68,629,900
Jan 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	26,782,300
Jan 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	45,659,300
Jan 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	39,952,800
Jan 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	69,408,500
Jan 03, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	43,963,200
Jan 02, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	37,605,000
Dec 29, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	51,788,800
Dec 28, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	26,098,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,472.11+6.74(+0.03%)

S&P 5005,323.13+15.00(+0.28%)

DOW39,885.43+78.66(+0.20%)

CAD/USD0.7328-0.0013(-0.18%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD94,707.52-721.73(-0.76%)

STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

The Crypto Company (CRCW)

S&P/TSX
22,472.11
+6.74(+0.03%)

S&P 500
5,323.13
+15.00(+0.28%)

DOW
39,885.43
+78.66(+0.20%)

CAD/USD
0.7328
-0.0013(-0.18%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
94,707.52
-721.73(-0.76%)