STOCKS PULL BACK AFTER DOW HITS RECORD HIGH

Shares of GameStop extended gains in early trading after more than doubling during the session Wednesday

Frontier Lithium Inc. (FL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.0600+0.0900 (+9.28%)

As of 10:26AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 25, 2021	1.0100	1.0800	0.9900	1.0600	1.0600	161,556
Feb. 24, 2021	0.9800	1.0100	0.9300	0.9700	0.9700	477,448
Feb. 23, 2021	1.0500	1.0900	0.8900	0.9700	0.9700	731,888
Feb. 22, 2021	1.1400	1.1500	1.0000	1.0900	1.0900	341,998
Feb. 19, 2021	1.1700	1.1700	0.9600	1.1300	1.1300	797,840
Feb. 18, 2021	1.2600	1.2800	1.1500	1.1500	1.1500	856,310
Feb. 17, 2021	1.2900	1.3900	1.2550	1.2800	1.2800	1,639,981
Feb. 16, 2021	1.1000	1.2700	1.0800	1.2700	1.2700	1,683,473
Feb. 12, 2021	0.9100	1.1000	0.9100	1.0300	1.0300	876,993
Feb. 11, 2021	1.2000	1.2000	0.8800	0.9000	0.9000	2,057,246
Feb. 10, 2021	0.9000	1.2800	0.9000	1.1500	1.1500	2,080,926
Feb. 09, 2021	0.7400	0.9000	0.7400	0.8700	0.8700	1,783,582
Feb. 08, 2021	0.6900	0.7500	0.6900	0.7500	0.7500	932,408
Feb. 05, 2021	0.6000	0.6700	0.5900	0.6600	0.6600	785,833
Feb. 04, 2021	0.6000	0.6000	0.5600	0.5800	0.5800	125,467
Feb. 03, 2021	0.6000	0.6000	0.5600	0.5900	0.5900	228,324
Feb. 02, 2021	0.5900	0.6000	0.5700	0.5800	0.5800	145,014
Feb. 01, 2021	0.5900	0.5900	0.5700	0.5700	0.5700	157,754
Jan. 29, 2021	0.5900	0.5900	0.5600	0.5900	0.5900	213,481
Jan. 28, 2021	0.5700	0.6100	0.5700	0.6000	0.6000	161,492
Jan. 27, 2021	0.6100	0.6300	0.5500	0.5700	0.5700	938,324
Jan. 26, 2021	0.6400	0.6600	0.6300	0.6300	0.6300	506,239
Jan. 25, 2021	0.6800	0.7000	0.6000	0.6300	0.6300	309,444
Jan. 22, 2021	0.7100	0.7100	0.6500	0.6800	0.6800	369,129
Jan. 21, 2021	0.6900	0.7100	0.6700	0.7100	0.7100	516,162
Jan. 20, 2021	0.6200	0.7100	0.6100	0.6700	0.6700	936,153
Jan. 19, 2021	0.5700	0.6200	0.5600	0.6100	0.6100	967,470
Jan. 18, 2021	0.5400	0.5800	0.5200	0.5500	0.5500	483,100
Jan. 15, 2021	0.5100	0.5400	0.5100	0.5100	0.5100	229,296
Jan. 14, 2021	0.5100	0.5500	0.5000	0.5400	0.5400	514,867
Jan. 13, 2021	0.5100	0.5100	0.4850	0.5000	0.5000	225,468
Jan. 12, 2021	0.4800	0.5100	0.4750	0.4900	0.4900	259,039
Jan. 11, 2021	0.5000	0.5100	0.4700	0.4700	0.4700	209,415
Jan. 08, 2021	0.5200	0.5200	0.4700	0.4700	0.4700	457,559
Jan. 07, 2021	0.4050	0.5500	0.4000	0.4800	0.4800	1,009,447
Jan. 06, 2021	0.4000	0.4200	0.4000	0.4000	0.4000	365,427
Jan. 05, 2021	0.3750	0.3950	0.3700	0.3850	0.3850	364,851
Jan. 04, 2021	0.3750	0.3800	0.3450	0.3800	0.3800	87,187
Dec. 31, 2020	0.3500	0.3650	0.3500	0.3650	0.3650	54,145
Dec. 30, 2020	0.3500	0.3600	0.3500	0.3500	0.3500	64,109
Dec. 29, 2020	0.3600	0.3800	0.3400	0.3700	0.3700	154,115
Dec. 24, 2020	0.3500	0.3550	0.3500	0.3550	0.3550	87,056
Dec. 23, 2020	0.3200	0.3500	0.3050	0.3500	0.3500	178,728
Dec. 22, 2020	0.3550	0.3550	0.3300	0.3400	0.3400	42,655
Dec. 21, 2020	0.3500	0.3550	0.3450	0.3550	0.3550	219,515
Dec. 18, 2020	0.3600	0.3650	0.3450	0.3650	0.3650	155,050
Dec. 17, 2020	0.3750	0.3750	0.3750	0.3750	0.3750	1,568
Dec. 16, 2020	0.3800	0.3800	0.3800	0.3800	0.3800	4,400
Dec. 15, 2020	0.3700	0.3800	0.3600	0.3800	0.3800	100,367
Dec. 14, 2020	0.3700	0.3750	0.3650	0.3650	0.3650	27,500
Dec. 11, 2020	0.3750	0.3750	0.3700	0.3750	0.3750	33,200
Dec. 10, 2020	0.3650	0.3750	0.3600	0.3750	0.3750	38,950
Dec. 09, 2020	0.3750	0.3750	0.3600	0.3700	0.3700	26,902
Dec. 08, 2020	0.3800	0.3800	0.3700	0.3750	0.3750	78,537
Dec. 07, 2020	0.3800	0.3800	0.3700	0.3700	0.3700	124,165
Dec. 04, 2020	0.3650	0.3800	0.3650	0.3800	0.3800	83,665
Dec. 03, 2020	0.3700	0.3700	0.3600	0.3650	0.3650	34,105
Dec. 02, 2020	0.3600	0.3600	0.3300	0.3550	0.3550	48,035
Dec. 01, 2020	0.3700	0.3700	0.3300	0.3400	0.3400	106,298
Nov. 30, 2020	0.3750	0.3750	0.3650	0.3700	0.3700	45,602
Nov. 27, 2020	0.3800	0.3800	0.3700	0.3800	0.3800	48,624
Nov. 26, 2020	0.3750	0.3750	0.3750	0.3750	0.3750	52,208
Nov. 25, 2020	0.3700	0.3800	0.3700	0.3750	0.3750	134,600
Nov. 24, 2020	0.3950	0.3950	0.3700	0.3800	0.3800	413,431
Nov. 23, 2020	0.3500	0.4100	0.3500	0.4050	0.4050	778,428
Nov. 20, 2020	0.3450	0.3450	0.3350	0.3400	0.3400	156,738
Nov. 19, 2020	0.3450	0.3500	0.3450	0.3450	0.3450	254,212
Nov. 18, 2020	0.3400	0.3500	0.3400	0.3450	0.3450	132,832
Nov. 17, 2020	0.3400	0.3500	0.3300	0.3500	0.3500	911,560
Nov. 16, 2020	0.3350	0.3400	0.3300	0.3300	0.3300	88,781
Nov. 13, 2020	0.3400	0.3400	0.3200	0.3200	0.3200	126,500
Nov. 12, 2020	0.3400	0.3400	0.3200	0.3400	0.3400	65,260
Nov. 11, 2020	0.3300	0.3300	0.3250	0.3300	0.3300	49,475
Nov. 10, 2020	0.3350	0.3400	0.3200	0.3200	0.3200	301,175
Nov. 09, 2020	0.3300	0.3400	0.3200	0.3350	0.3350	223,807
Nov. 06, 2020	0.3300	0.3400	0.3200	0.3200	0.3200	78,700
Nov. 05, 2020	0.3100	0.3400	0.3100	0.3350	0.3350	392,245
Nov. 04, 2020	0.3150	0.3300	0.3100	0.3200	0.3200	160,325
Nov. 03, 2020	0.3150	0.3450	0.2850	0.3150	0.3150	457,582
Nov. 02, 2020	0.2850	0.3100	0.2800	0.3000	0.3000	154,600
Oct. 30, 2020	0.2950	0.3000	0.2800	0.2800	0.2800	115,100
Oct. 29, 2020	0.2850	0.2900	0.2750	0.2750	0.2750	114,160
Oct. 28, 2020	0.2850	0.2850	0.2650	0.2800	0.2800	108,500
Oct. 27, 2020	0.2750	0.2900	0.2750	0.2800	0.2800	56,600
Oct. 26, 2020	0.3000	0.3000	0.2750	0.2750	0.2750	76,050
Oct. 23, 2020	0.2950	0.3000	0.2900	0.2900	0.2900	61,761
Oct. 22, 2020	0.2850	0.2900	0.2850	0.2900	0.2900	159,714
Oct. 21, 2020	0.2800	0.2850	0.2700	0.2800	0.2800	24,599
Oct. 20, 2020	0.2750	0.2750	0.2700	0.2700	0.2700	60,850
Oct. 19, 2020	0.2850	0.2850	0.2850	0.2850	0.2850	3,517
Oct. 16, 2020	0.2650	0.2800	0.2650	0.2700	0.2700	49,101
Oct. 15, 2020	0.2800	0.2900	0.2650	0.2650	0.2650	211,912
Oct. 14, 2020	0.3000	0.3100	0.2750	0.2850	0.2850	124,977
Oct. 13, 2020	0.3300	0.3300	0.2850	0.3000	0.3000	84,400
Oct. 09, 2020	0.3300	0.3300	0.3000	0.3100	0.3100	206,613
Oct. 08, 2020	0.3250	0.3250	0.3000	0.3100	0.3100	47,398
Oct. 07, 2020	0.3400	0.3500	0.3250	0.3250	0.3250	67,575
Oct. 06, 2020	0.3350	0.3350	0.3100	0.3300	0.3300	205,329
Oct. 05, 2020	0.3000	0.3050	0.2850	0.2850	0.2850	109,202
Oct. 02, 2020	0.2950	0.3000	0.2850	0.2900	0.2900	98,540
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,407.11-77.42(-0.42%)

S&P 5003,901.05-24.38(-0.62%)

DOW31,866.16-95.70(-0.30%)

STOCKS PULL BACK AFTER DOW HITS RECORD HIGH

Frontier Lithium Inc. (FL.V)

S&P/TSX
18,407.11
-77.42(-0.42%)

S&P 500
3,901.05
-24.38(-0.62%)

DOW
31,866.16
-95.70(-0.30%)