U.S. STOCKS DIP ON UNEXPECTED JOBS STRENGTH BUT NOTCH WEEKLY WINS

GameStop sinks 40% as 'Roaring Kitty' livestream fails to revive stock

Ebix, Inc. (EBIXQ)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.3700

-0.0251

(-6.35%)

At close: 03:43PM EDT

Time Period:

Jun 07, 2023 - Jun 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2024	0.3951	0.4000	0.3551	0.3700	0.3700	121,188
Jun 06, 2024	0.4600	0.4600	0.3900	0.4000	0.4000	14,400
Jun 05, 2024	0.4300	0.4700	0.3900	0.4600	0.4600	15,000
Jun 04, 2024	0.3800	0.4500	0.3800	0.4500	0.4500	35,300
Jun 03, 2024	0.3800	0.4600	0.3800	0.4600	0.4600	150,600
May 31, 2024	0.4600	0.4800	0.3900	0.4400	0.4400	180,800
May 30, 2024	0.4700	0.4900	0.4000	0.4700	0.4700	44,600
May 29, 2024	0.4000	0.4700	0.4000	0.4500	0.4500	102,500
May 28, 2024	0.3900	0.4700	0.3900	0.3900	0.3900	80,500
May 24, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	113,800
May 23, 2024	0.5000	0.5000	0.3900	0.4000	0.4000	198,300
May 22, 2024	0.4500	0.4700	0.4300	0.4500	0.4500	14,100
May 21, 2024	0.5100	0.5100	0.4000	0.4800	0.4800	3,700
May 20, 2024	0.4000	0.5200	0.4000	0.4400	0.4400	106,100
May 17, 2024	0.4500	0.4800	0.3900	0.4400	0.4400	69,100
May 16, 2024	0.4000	0.4500	0.3800	0.4200	0.4200	35,300
May 15, 2024	0.4600	0.5000	0.3700	0.4000	0.4000	260,400
May 14, 2024	0.5100	0.6000	0.3000	0.4400	0.4400	570,100
May 13, 2024	0.4900	0.5500	0.4900	0.5300	0.5300	22,900
May 10, 2024	0.5300	0.5600	0.4900	0.4900	0.4900	74,900
May 09, 2024	0.6700	0.6700	0.5000	0.6000	0.6000	33,900
May 08, 2024	0.4600	0.6700	0.4500	0.6700	0.6700	99,300
May 07, 2024	0.4400	0.5400	0.4300	0.4600	0.4600	55,300
May 06, 2024	0.5300	0.5700	0.4200	0.4200	0.4200	105,000
May 03, 2024	0.5200	0.6200	0.5200	0.5300	0.5300	55,200
May 02, 2024	0.5300	0.6500	0.5300	0.5300	0.5300	58,400
May 01, 2024	0.5500	0.5700	0.5300	0.5300	0.5300	85,100
Apr 30, 2024	0.5300	0.5900	0.5300	0.5300	0.5300	42,000
Apr 29, 2024	0.5500	0.6500	0.5500	0.5900	0.5900	6,800
Apr 26, 2024	0.5400	0.5800	0.5300	0.5500	0.5500	35,600
Apr 25, 2024	0.5500	0.5800	0.5300	0.5400	0.5400	56,800
Apr 24, 2024	0.6900	0.6900	0.5300	0.6100	0.6100	138,900
Apr 23, 2024	0.7400	0.7500	0.6500	0.7100	0.7100	8,300
Apr 22, 2024	0.6500	0.7300	0.6500	0.6900	0.6900	30,000
Apr 19, 2024	0.6500	0.6800	0.6300	0.6500	0.6500	8,000
Apr 18, 2024	0.5900	0.6500	0.5500	0.6300	0.6300	176,700
Apr 17, 2024	0.7600	0.7600	0.5900	0.6300	0.6300	200,800
Apr 16, 2024	0.8000	0.8200	0.7500	0.7700	0.7700	157,200
Apr 15, 2024	0.7800	0.9000	0.7800	0.8900	0.8900	157,500
Apr 12, 2024	0.9200	0.9200	0.8300	0.9200	0.9200	59,000
Apr 11, 2024	0.9400	0.9400	0.8700	0.9100	0.9100	53,700
Apr 10, 2024	0.9000	0.9400	0.8500	0.9000	0.9000	62,700
Apr 09, 2024	0.8100	0.9400	0.7600	0.8700	0.8700	108,100
Apr 08, 2024	0.9300	0.9400	0.8000	0.8100	0.8100	87,900
Apr 05, 2024	0.8500	0.9500	0.8500	0.9100	0.9100	62,900
Apr 04, 2024	0.8800	0.9200	0.8500	0.8600	0.8600	190,500
Apr 03, 2024	0.9200	0.9500	0.8900	0.9000	0.9000	163,600
Apr 02, 2024	0.9100	0.9400	0.8900	0.8900	0.8900	83,400
Apr 01, 2024	1.0000	1.0000	0.9000	0.9400	0.9400	97,500
Mar 28, 2024	0.9300	1.0000	0.9200	1.0000	1.0000	94,400
Mar 27, 2024	0.9400	0.9600	0.9000	0.9300	0.9300	75,100
Mar 26, 2024	1.0400	1.0400	0.9200	1.0000	1.0000	24,700
Mar 25, 2024	0.8800	1.0000	0.8800	1.0000	1.0000	145,000
Mar 22, 2024	0.9500	1.0100	0.8800	0.8900	0.8900	91,600
Mar 21, 2024	0.9200	0.9700	0.9100	0.9700	0.9700	42,600
Mar 20, 2024	0.9500	1.0100	0.9100	0.9200	0.9200	90,000
Mar 19, 2024	0.8900	0.9900	0.8900	0.9700	0.9700	38,500
Mar 18, 2024	0.9000	1.1000	0.9000	0.9500	0.9500	118,000
Mar 15, 2024	0.8900	0.9600	0.8800	0.9200	0.9200	97,600
Mar 14, 2024	0.9900	1.0600	0.8700	0.8800	0.8800	406,500
Mar 13, 2024	0.8500	1.0300	0.8500	0.9400	0.9400	376,200
Mar 12, 2024	0.8000	0.8500	0.7600	0.8500	0.8500	181,800
Mar 11, 2024	0.7800	0.8300	0.7300	0.7900	0.7900	352,600
Mar 08, 2024	0.8800	0.8800	0.6600	0.8000	0.8000	369,800
Mar 07, 2024	0.9300	0.9300	0.8100	0.8400	0.8400	427,100
Mar 06, 2024	0.8900	0.9300	0.8500	0.8800	0.8800	75,900
Mar 05, 2024	0.9300	0.9400	0.8600	0.9000	0.9000	187,200
Mar 04, 2024	0.9200	0.9700	0.8700	0.9400	0.9400	370,000
Mar 01, 2024	1.0000	1.0000	0.8800	0.9500	0.9500	373,300
Feb 29, 2024	1.0800	1.0800	0.9100	0.9500	0.9500	233,300
Feb 28, 2024	1.1000	1.2000	0.9700	1.0800	1.0800	233,000
Feb 27, 2024	1.1600	1.3000	1.0900	1.1500	1.1500	141,100
Feb 26, 2024	1.0600	1.2500	1.0600	1.1700	1.1700	318,200
Feb 23, 2024	1.0800	1.3500	1.0100	1.2500	1.2500	293,300
Feb 22, 2024	0.9500	1.2200	0.9500	1.1000	1.1000	188,100
Feb 21, 2024	1.0700	1.1100	0.7000	1.0000	1.0000	1,202,600
Feb 20, 2024	1.2700	1.4500	1.2000	1.2100	1.2100	422,300
Feb 16, 2024	1.2500	1.4000	1.2200	1.2800	1.2800	264,600
Feb 15, 2024	1.4000	1.4500	1.1200	1.2500	1.2500	845,400
Feb 14, 2024	1.7000	1.7000	1.2300	1.4000	1.4000	1,327,000
Feb 13, 2024	1.6100	1.8500	1.4600	1.6600	1.6600	543,000
Feb 12, 2024	2.2500	2.3000	1.2000	1.6500	1.6500	2,880,100
Feb 09, 2024	2.3600	2.5300	2.2600	2.5200	2.5200	139,300
Feb 08, 2024	2.4500	2.5000	2.2500	2.3700	2.3700	316,000
Feb 07, 2024	2.4000	2.5100	2.3600	2.4500	2.4500	409,500
Feb 06, 2024	2.4700	2.5400	2.3700	2.4100	2.4100	150,500
Feb 05, 2024	2.4000	2.6000	2.2500	2.5500	2.5500	829,100
Feb 02, 2024	2.1300	2.4000	2.1300	2.3400	2.3400	246,700
Feb 01, 2024	2.1700	2.3500	2.1500	2.1500	2.1500	144,000
Jan 31, 2024	2.2000	2.2700	2.0500	2.1100	2.1100	293,400
Jan 30, 2024	2.3000	2.3000	2.1800	2.2000	2.2000	174,000
Jan 29, 2024	2.4200	2.5200	2.2600	2.2800	2.2800	224,200
Jan 26, 2024	2.2500	2.5000	1.9900	2.4000	2.4000	621,000
Jan 25, 2024	2.3900	2.5400	2.1700	2.2300	2.2300	535,800
Jan 24, 2024	2.5200	2.7700	2.4600	2.4800	2.4800	242,000
Jan 23, 2024	2.6700	2.7500	2.4400	2.5200	2.5200	550,900
Jan 22, 2024	2.4400	2.8900	2.4000	2.6500	2.6500	1,304,700
Jan 19, 2024	2.4000	2.5000	2.3000	2.4200	2.4200	398,500
Jan 18, 2024	2.4000	2.4800	2.2900	2.3300	2.3300	183,600
Jan 17, 2024	2.2800	2.7400	2.2800	2.3800	2.3800	329,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,007.00-222.10(-1.00%)

S&P 5005,346.99-5.97(-0.11%)

DOW38,798.99-87.18(-0.22%)

CAD/USD0.7265-0.0051(-0.69%)

CRUDE OIL75.38-0.17(-0.23%)

Bitcoin CAD95,404.96-2,079.56(-2.13%)

U.S. STOCKS DIP ON UNEXPECTED JOBS STRENGTH BUT NOTCH WEEKLY WINS

Ebix, Inc. (EBIXQ)

S&P/TSX
22,007.00
-222.10(-1.00%)

S&P 500
5,346.99
-5.97(-0.11%)

DOW
38,798.99
-87.18(-0.22%)

CAD/USD
0.7265
-0.0051(-0.69%)

CRUDE OIL
75.38
-0.17(-0.23%)

Bitcoin CAD
95,404.96
-2,079.56(-2.13%)