STOCKS WHIPSAW, END MIXED AHEAD OF U.S. INFLATION REPORT

JPMorgan shares weigh on Dow after bank warned forecasts for net interest income were too high

EOS USD (EOS-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.489749

-0.003115

(-0.63%)

As of 09:01PM UTC. Market open.

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	0.493727	0.496511	0.486115	0.489749	0.489749	61,811,260
Sept 09, 2024	0.480196	0.496726	0.477650	0.493658	0.493658	76,305,421
Sept 08, 2024	0.462299	0.481486	0.459778	0.480196	0.480196	54,153,435
Sept 07, 2024	0.454656	0.467489	0.451220	0.462299	0.462299	45,562,696
Sept 06, 2024	0.462301	0.474061	0.440662	0.454656	0.454656	87,115,095
Sept 05, 2024	0.464319	0.470177	0.457029	0.462301	0.462301	56,736,687
Sept 04, 2024	0.454200	0.467651	0.437854	0.464319	0.464319	68,466,142
Sept 03, 2024	0.475176	0.480491	0.454151	0.454200	0.454200	62,319,371
Sept 02, 2024	0.455865	0.478272	0.454200	0.475176	0.475176	61,325,770
Sept 01, 2024	0.481205	0.481322	0.452005	0.455865	0.455865	62,835,860
Aug 31, 2024	0.486694	0.489397	0.479258	0.481205	0.481205	36,089,731
Aug 30, 2024	0.485168	0.495558	0.473378	0.486694	0.486694	73,787,498
Aug 29, 2024	0.494937	0.503882	0.481219	0.485168	0.485168	72,459,759
Aug 28, 2024	0.491911	0.499662	0.475699	0.494937	0.494937	103,856,267
Aug 27, 2024	0.519388	0.524456	0.484961	0.491911	0.491911	74,121,806
Aug 26, 2024	0.535259	0.539315	0.514843	0.519388	0.519388	74,515,490
Aug 25, 2024	0.554423	0.554864	0.532466	0.535259	0.535259	80,187,888
Aug 24, 2024	0.557245	0.561877	0.548201	0.554423	0.554423	62,071,893
Aug 23, 2024	0.528553	0.564601	0.525704	0.557245	0.557245	111,847,914
Aug 22, 2024	0.516325	0.529404	0.508630	0.528553	0.528553	74,992,163
Aug 21, 2024	0.491918	0.520077	0.490415	0.516325	0.516325	75,519,264
Aug 20, 2024	0.489392	0.501097	0.483399	0.491918	0.491918	59,464,747
Aug 19, 2024	0.492907	0.497088	0.478972	0.489390	0.489390	77,982,488
Aug 18, 2024	0.500286	0.502030	0.485360	0.492907	0.492907	57,668,768
Aug 17, 2024	0.494353	0.507253	0.491193	0.500286	0.500286	52,586,086
Aug 16, 2024	0.489779	0.498758	0.476542	0.494353	0.494353	82,286,690
Aug 15, 2024	0.507644	0.513938	0.487468	0.489779	0.489779	105,440,741
Aug 14, 2024	0.507309	0.508558	0.493610	0.507644	0.507644	77,522,520
Aug 13, 2024	0.499971	0.522471	0.491879	0.507309	0.507309	88,191,639
Aug 12, 2024	0.467149	0.503244	0.467141	0.499971	0.499971	89,799,360
Aug 11, 2024	0.488408	0.494832	0.462577	0.467149	0.467149	62,104,750
Aug 10, 2024	0.477248	0.491373	0.473739	0.488408	0.488408	51,650,857
Aug 09, 2024	0.488684	0.488885	0.466935	0.477248	0.477248	76,956,076
Aug 08, 2024	0.447045	0.491068	0.441977	0.488684	0.488684	87,318,384
Aug 07, 2024	0.459651	0.471564	0.437722	0.447043	0.447043	99,050,148
Aug 06, 2024	0.446385	0.468983	0.445608	0.459653	0.459653	96,494,636
Aug 05, 2024	0.471464	0.474443	0.406245	0.446394	0.446394	269,194,170
Aug 04, 2024	0.495899	0.513457	0.461179	0.471464	0.471464	106,021,240
Aug 03, 2024	0.521083	0.524943	0.483305	0.495899	0.495899	109,183,219
Aug 02, 2024	0.548299	0.555198	0.505095	0.521083	0.521083	134,256,391
Aug 01, 2024	0.585041	0.586413	0.511665	0.548299	0.548299	153,446,542
Jul 31, 2024	0.571385	0.603950	0.568093	0.585034	0.585034	118,452,872
Jul 30, 2024	0.575142	0.589330	0.559508	0.571400	0.571400	101,977,431
Jul 29, 2024	0.566173	0.600054	0.566168	0.575149	0.575149	104,618,322
Jul 28, 2024	0.581107	0.582656	0.563277	0.566175	0.566175	54,062,824
Jul 27, 2024	0.578851	0.586616	0.571850	0.581156	0.581156	60,372,994
Jul 26, 2024	0.557699	0.579217	0.555864	0.578847	0.578847	72,735,161
Jul 25, 2024	0.589305	0.594139	0.537584	0.557716	0.557716	115,789,301
Jul 24, 2024	0.580563	0.607046	0.572139	0.589289	0.589289	92,891,455
Jul 23, 2024	0.582547	0.595445	0.567187	0.580559	0.580559	94,774,672
Jul 22, 2024	0.608302	0.612494	0.579348	0.582547	0.582547	291,622,080
Jul 21, 2024	0.609353	0.619544	0.587011	0.608286	0.608286	83,906,176
Jul 20, 2024	0.608137	0.614935	0.601619	0.609357	0.609357	62,568,049
Jul 19, 2024	0.587094	0.613418	0.577170	0.608140	0.608140	86,958,827
Jul 18, 2024	0.600943	0.610657	0.573596	0.587076	0.587076	85,239,396
Jul 17, 2024	0.598527	0.622068	0.598510	0.600906	0.600906	97,547,172
Jul 16, 2024	0.593290	0.609111	0.578016	0.598547	0.598547	108,750,986
Jul 15, 2024	0.576684	0.594440	0.573699	0.593520	0.593520	85,973,189
Jul 14, 2024	0.548591	0.579700	0.544738	0.576628	0.576628	74,964,183
Jul 13, 2024	0.525321	0.550669	0.524105	0.548591	0.548591	54,521,049
Jul 12, 2024	0.520463	0.526316	0.514184	0.525305	0.525305	61,438,821
Jul 11, 2024	0.523892	0.541387	0.518912	0.520472	0.520472	68,776,270
Jul 10, 2024	0.521745	0.529856	0.515892	0.523969	0.523969	67,273,341
Jul 09, 2024	0.512075	0.534072	0.509921	0.521676	0.521676	84,414,875
Jul 08, 2024	0.491276	0.519026	0.472944	0.512073	0.512073	110,068,488
Jul 07, 2024	0.521648	0.522898	0.489162	0.491266	0.491266	78,034,169
Jul 06, 2024	0.479182	0.526511	0.478277	0.521724	0.521724	81,078,856
Jul 05, 2024	0.500589	0.501258	0.445334	0.479187	0.479187	196,188,445
Jul 04, 2024	0.560063	0.563302	0.497983	0.500664	0.500664	128,807,307
Jul 03, 2024	0.582786	0.584962	0.554569	0.560133	0.560133	80,079,191
Jul 02, 2024	0.577114	0.586155	0.575325	0.582770	0.582770	62,105,095
Jul 01, 2024	0.577159	0.586429	0.573591	0.577195	0.577195	78,422,409
Jun 30, 2024	0.565102	0.579884	0.559009	0.577197	0.577197	70,684,439
Jun 29, 2024	0.586388	0.591437	0.563226	0.565112	0.565112	66,204,070
Jun 28, 2024	0.588033	0.597304	0.581863	0.586382	0.586382	83,437,117
Jun 27, 2024	0.573989	0.588889	0.565597	0.588020	0.588020	90,022,645
Jun 26, 2024	0.576357	0.579906	0.565203	0.574000	0.574000	74,860,703
Jun 25, 2024	0.569360	0.583217	0.566434	0.576372	0.576372	81,523,908
Jun 24, 2024	0.559031	0.569470	0.544582	0.569358	0.569358	141,022,853
Jun 23, 2024	0.573550	0.579128	0.556894	0.559116	0.559116	72,905,531
Jun 22, 2024	0.567015	0.578258	0.559198	0.573622	0.573622	62,265,514
Jun 21, 2024	0.571651	0.580716	0.562238	0.567041	0.567041	92,681,335
Jun 20, 2024	0.569167	0.593522	0.563431	0.571566	0.571566	108,078,729
Jun 19, 2024	0.555702	0.577208	0.552256	0.569167	0.569167	121,891,494
Jun 18, 2024	0.615535	0.616935	0.536683	0.555750	0.555750	244,439,984
Jun 17, 2024	0.653644	0.657015	0.603333	0.615580	0.615580	140,612,493
Jun 16, 2024	0.661397	0.664367	0.650650	0.653617	0.653617	68,236,498
Jun 15, 2024	0.647765	0.662290	0.647106	0.661359	0.661359	73,648,358
Jun 14, 2024	0.674557	0.683613	0.635490	0.647773	0.647773	135,623,593
Jun 13, 2024	0.701856	0.703263	0.671491	0.674635	0.674635	122,149,730
Jun 12, 2024	0.683062	0.714247	0.672369	0.701789	0.701789	145,114,725
Jun 11, 2024	0.705989	0.706455	0.667410	0.683028	0.683028	232,782,820
Jun 10, 2024	0.710543	0.716318	0.697443	0.705997	0.705997	193,682,271
Jun 09, 2024	0.701700	0.713416	0.699995	0.710516	0.710516	184,731,886
Jun 08, 2024	0.727140	0.732355	0.694181	0.701745	0.701745	161,080,578
Jun 07, 2024	0.785384	0.800101	0.678680	0.727148	0.727148	201,264,316
Jun 06, 2024	0.807216	0.807384	0.776493	0.785384	0.785384	109,849,492
Jun 05, 2024	0.812801	0.815410	0.800367	0.807214	0.807214	120,589,714
Jun 04, 2024	0.801067	0.812809	0.787297	0.812801	0.812801	106,755,631
Jun 03, 2024	0.799671	0.823442	0.792916	0.801067	0.801067	116,954,819
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,003.09-24.06(-0.10%)

S&P 5005,495.52+24.47(+0.45%)

DOW40,736.96-92.63(-0.23%)

CAD/USD0.7349-0.0028(-0.38%)

CRUDE OIL66.27-2.44(-3.55%)

Bitcoin CAD78,310.93+694.02(+0.89%)

STOCKS WHIPSAW, END MIXED AHEAD OF U.S. INFLATION REPORT

EOS USD (EOS-USD)

S&P/TSX
23,003.09
-24.06(-0.10%)

S&P 500
5,495.52
+24.47(+0.45%)

DOW
40,736.96
-92.63(-0.23%)

CAD/USD
0.7349
-0.0028(-0.38%)

CRUDE OIL
66.27
-2.44(-3.55%)

Bitcoin CAD
78,310.93
+694.02(+0.89%)