STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Electroneum USD (ETN-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.003232

-0.000186

(-5.45%)

As of 02:00PM UTC. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.003316	0.003328	0.003086	0.003232	0.003232	1,245,589
May 01, 2024	0.003265	0.003556	0.003217	0.003327	0.003327	1,250,382
Apr 30, 2024	0.003562	0.003599	0.003178	0.003262	0.003262	1,056,571
Apr 29, 2024	0.003845	0.004057	0.003439	0.003557	0.003557	909,727
Apr 28, 2024	0.003901	0.003981	0.003663	0.003871	0.003871	913,475
Apr 27, 2024	0.004080	0.004144	0.003820	0.003900	0.003900	1,143,612
Apr 26, 2024	0.004115	0.004149	0.003931	0.004073	0.004073	1,188,976
Apr 25, 2024	0.004374	0.004396	0.004008	0.004123	0.004123	1,320,254
Apr 24, 2024	0.004044	0.004925	0.003956	0.004371	0.004371	1,154,356
Apr 23, 2024	0.004496	0.004507	0.003974	0.004048	0.004048	974,667
Apr 22, 2024	0.004684	0.004809	0.004347	0.004494	0.004494	1,007,955
Apr 21, 2024	0.004943	0.004948	0.004584	0.004684	0.004684	1,027,495
Apr 20, 2024	0.004877	0.005025	0.004789	0.004943	0.004943	1,009,023
Apr 19, 2024	0.005436	0.005840	0.004571	0.004877	0.004877	1,293,148
Apr 18, 2024	0.004690	0.005738	0.004573	0.005436	0.005436	1,230,624
Apr 17, 2024	0.005027	0.005150	0.004660	0.004690	0.004690	1,080,629
Apr 16, 2024	0.005544	0.005554	0.004790	0.005027	0.005027	1,335,950
Apr 15, 2024	0.005178	0.005981	0.005137	0.005544	0.005544	1,206,219
Apr 14, 2024	0.004895	0.005274	0.004587	0.005178	0.005178	1,585,397
Apr 13, 2024	0.005061	0.006317	0.004406	0.004895	0.004895	1,420,302
Apr 12, 2024	0.006098	0.006217	0.004938	0.005061	0.005061	1,178,058
Apr 11, 2024	0.006450	0.007116	0.005989	0.006098	0.006098	1,264,390
Apr 10, 2024	0.006452	0.007152	0.006123	0.006450	0.006450	937,190
Apr 09, 2024	0.007283	0.007524	0.006305	0.006452	0.006452	1,036,429
Apr 08, 2024	0.007357	0.007598	0.006900	0.007283	0.007283	942,735
Apr 07, 2024	0.007168	0.007424	0.006817	0.007357	0.007357	776,521
Apr 06, 2024	0.006646	0.007370	0.006478	0.007168	0.007168	855,357
Apr 05, 2024	0.006181	0.006996	0.006152	0.006646	0.006646	1,093,522
Apr 04, 2024	0.005937	0.006523	0.005539	0.006181	0.006181	1,015,405
Apr 03, 2024	0.006038	0.006523	0.005656	0.005937	0.005937	1,027,010
Apr 02, 2024	0.006354	0.006494	0.005995	0.006038	0.006038	1,186,327
Apr 01, 2024	0.006479	0.006889	0.005661	0.006354	0.006354	1,115,232
Mar 31, 2024	0.006847	0.006980	0.006229	0.006479	0.006479	861,890
Mar 30, 2024	0.006450	0.006987	0.006444	0.006847	0.006847	969,892
Mar 29, 2024	0.006105	0.006949	0.006081	0.006450	0.006450	994,691
Mar 28, 2024	0.006837	0.006945	0.006104	0.006105	0.006105	1,188,315
Mar 27, 2024	0.007044	0.007168	0.006343	0.006837	0.006837	1,223,931
Mar 26, 2024	0.006923	0.007348	0.006915	0.007044	0.007044	1,170,994
Mar 25, 2024	0.006553	0.007099	0.006497	0.006923	0.006923	1,097,126
Mar 24, 2024	0.006501	0.006758	0.005913	0.006553	0.006553	913,360
Mar 23, 2024	0.006423	0.006892	0.006301	0.006501	0.006501	1,052,824
Mar 22, 2024	0.006449	0.006895	0.006261	0.006423	0.006423	1,151,906
Mar 21, 2024	0.005794	0.006903	0.005693	0.006449	0.006449	1,342,059
Mar 20, 2024	0.005526	0.006551	0.005253	0.005794	0.005794	1,344,312
Mar 19, 2024	0.005156	0.006786	0.004749	0.005526	0.005526	1,577,298
Mar 18, 2024	0.005077	0.005630	0.004685	0.005156	0.005156	1,177,725
Mar 17, 2024	0.004940	0.005649	0.004377	0.005077	0.005077	1,324,902
Mar 16, 2024	0.005962	0.006269	0.004864	0.004940	0.004940	1,292,162
Mar 15, 2024	0.005992	0.006427	0.005100	0.005962	0.005962	1,714,748
Mar 14, 2024	0.006526	0.006714	0.005797	0.005992	0.005992	1,305,502
Mar 13, 2024	0.006148	0.006802	0.006026	0.006526	0.006526	1,319,583
Mar 12, 2024	0.006435	0.006705	0.006002	0.006148	0.006148	1,331,090
Mar 11, 2024	0.006129	0.006802	0.005801	0.006435	0.006435	1,332,646
Mar 10, 2024	0.006014	0.006328	0.005882	0.006129	0.006129	1,013,392
Mar 09, 2024	0.005902	0.006114	0.005477	0.006014	0.006014	1,155,371
Mar 08, 2024	0.005148	0.006209	0.005103	0.005902	0.005902	1,272,256
Mar 07, 2024	0.004863	0.005974	0.004845	0.005148	0.005148	1,400,044
Mar 06, 2024	0.005070	0.005309	0.004713	0.004863	0.004863	1,903,429
Mar 05, 2024	0.005756	0.005856	0.004730	0.005070	0.005070	1,783,283
Mar 04, 2024	0.005565	0.006570	0.004434	0.005755	0.005755	1,565,929
Mar 03, 2024	0.003973	0.006994	0.003872	0.005574	0.005574	1,270,291
Mar 02, 2024	0.003936	0.004075	0.003748	0.003972	0.003972	1,223,402
Mar 01, 2024	0.003107	0.004202	0.003100	0.003939	0.003939	1,422,211
Feb 29, 2024	0.002973	0.003126	0.002869	0.003111	0.003111	1,639,390
Feb 28, 2024	0.002793	0.003027	0.002687	0.002969	0.002969	1,308,717
Feb 27, 2024	0.002881	0.002992	0.002723	0.002792	0.002792	1,225,016
Feb 26, 2024	0.002794	0.002933	0.002685	0.002881	0.002881	787,181
Feb 25, 2024	0.002806	0.002851	0.002712	0.002803	0.002803	629,362
Feb 24, 2024	0.002896	0.002939	0.002652	0.002806	0.002806	647,737
Feb 23, 2024	0.002867	0.002922	0.002732	0.002916	0.002916	802,608
Feb 22, 2024	0.002774	0.003062	0.002733	0.002865	0.002865	927,539
Feb 21, 2024	0.002852	0.002854	0.002679	0.002774	0.002774	909,288
Feb 20, 2024	0.002937	0.003148	0.002788	0.002853	0.002853	1,023,213
Feb 19, 2024	0.002872	0.003101	0.002854	0.002937	0.002937	786,140
Feb 18, 2024	0.002850	0.002989	0.002740	0.002874	0.002874	609,783
Feb 17, 2024	0.002647	0.002938	0.002604	0.002851	0.002851	683,349
Feb 16, 2024	0.002615	0.002849	0.002602	0.002647	0.002647	897,478
Feb 15, 2024	0.002556	0.002701	0.002507	0.002615	0.002615	883,157
Feb 14, 2024	0.002453	0.002718	0.002436	0.002546	0.002546	922,387
Feb 13, 2024	0.002413	0.002671	0.002412	0.002451	0.002451	904,326
Feb 12, 2024	0.002211	0.002939	0.002202	0.002410	0.002410	696,527
Feb 11, 2024	0.002327	0.002328	0.002208	0.002210	0.002210	600,824
Feb 10, 2024	0.002408	0.002476	0.002306	0.002328	0.002328	647,860
Feb 09, 2024	0.002205	0.002584	0.002192	0.002409	0.002409	835,916
Feb 08, 2024	0.002211	0.002272	0.002171	0.002205	0.002205	675,700
Feb 07, 2024	0.002271	0.002314	0.002158	0.002203	0.002203	610,529
Feb 06, 2024	0.002289	0.002375	0.002232	0.002278	0.002278	534,916
Feb 05, 2024	0.002264	0.002503	0.002229	0.002289	0.002289	556,305
Feb 04, 2024	0.002271	0.002328	0.002231	0.002267	0.002267	405,618
Feb 03, 2024	0.002231	0.002399	0.002226	0.002269	0.002269	704,886
Feb 02, 2024	0.002381	0.002403	0.002231	0.002231	0.002231	879,135
Feb 01, 2024	0.002220	0.002657	0.002165	0.002385	0.002385	963,430
Jan 31, 2024	0.002474	0.002502	0.002131	0.002220	0.002220	862,628
Jan 30, 2024	0.002447	0.002740	0.002373	0.002469	0.002469	890,612
Jan 29, 2024	0.002394	0.002484	0.002379	0.002439	0.002439	829,809
Jan 28, 2024	0.002395	0.002411	0.002253	0.002395	0.002395	742,266
Jan 27, 2024	0.002435	0.002498	0.002380	0.002393	0.002393	789,381
Jan 26, 2024	0.002383	0.002468	0.002323	0.002434	0.002434	878,748
Jan 25, 2024	0.002209	0.002493	0.002134	0.002376	0.002376	863,443
Jan 24, 2024	0.002182	0.002521	0.002004	0.002206	0.002206	970,004
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,726.23-2.32(-0.01%)

S&P 5005,029.65+11.26(+0.22%)

DOW38,006.60+103.31(+0.27%)

CAD/USD0.7288+0.0006(+0.09%)

CRUDE OIL78.97-0.03(-0.04%)

Bitcoin CAD80,170.03+1,671.08(+2.13%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Electroneum USD (ETN-USD)

S&P/TSX
21,726.23
-2.32(-0.01%)

S&P 500
5,029.65
+11.26(+0.22%)

DOW
38,006.60
+103.31(+0.27%)

CAD/USD
0.7288
+0.0006(+0.09%)

CRUDE OIL
78.97
-0.03(-0.04%)

Bitcoin CAD
80,170.03
+1,671.08(+2.13%)