STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

FLAMA USD (FMA-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.043570

+0.000275

(+0.64%)

As of 07:05PM UTC. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.043369	0.044267	0.042504	0.043570	0.043570	27
May 12, 2024	0.043075	0.043670	0.042969	0.043369	0.043369	28
May 11, 2024	0.043061	0.043451	0.042759	0.043075	0.043075	27
May 10, 2024	0.044952	0.045149	0.042710	0.043061	0.043061	27
May 09, 2024	0.043999	0.045222	0.043729	0.044952	0.044952	29
May 08, 2024	0.044480	0.044926	0.043566	0.043999	0.043999	28
May 07, 2024	0.045357	0.046286	0.044480	0.044480	0.044480	28
May 06, 2024	0.046438	0.047658	0.045251	0.045357	0.045357	29
May 05, 2024	0.046143	0.046882	0.045524	0.046438	0.046438	30
May 04, 2024	0.045934	0.046846	0.045834	0.046143	0.046143	29
May 03, 2024	0.044238	0.046247	0.043833	0.045934	0.045934	29
May 02, 2024	0.043969	0.044608	0.042869	0.044238	0.044238	28
May 01, 2024	0.044645	0.044686	0.041818	0.043969	0.043969	28
Apr 30, 2024	0.047590	0.048071	0.043316	0.044645	0.044645	28
Apr 29, 2024	0.048273	0.048619	0.046189	0.047590	0.047590	30
Apr 28, 2024	0.048160	0.049512	0.048090	0.048273	0.048273	31
Apr 27, 2024	0.046334	0.048472	0.045539	0.048160	0.048160	31
Apr 26, 2024	0.046736	0.046847	0.045949	0.046334	0.046334	30
Apr 25, 2024	0.046465	0.047209	0.045636	0.046736	0.046736	30
Apr 24, 2024	0.047640	0.048702	0.046039	0.046465	0.046465	30
Apr 23, 2024	0.047374	0.048313	0.046695	0.047640	0.047640	30
Apr 22, 2024	0.046586	0.047868	0.046362	0.047374	0.047374	30
Apr 21, 2024	0.046709	0.047299	0.046226	0.046586	0.046586	30
Apr 20, 2024	0.045284	0.046914	0.044787	0.046709	0.046709	30
Apr 19, 2024	0.045377	0.046201	0.042518	0.045284	0.045284	29
Apr 18, 2024	0.044142	0.045682	0.043792	0.045377	0.045377	29
Apr 17, 2024	0.045630	0.046177	0.043285	0.044142	0.044142	28
Apr 16, 2024	0.045906	0.046243	0.044436	0.045630	0.045630	29
Apr 15, 2024	0.046717	0.048448	0.044921	0.045906	0.045906	29
Apr 14, 2024	0.044609	0.046900	0.043233	0.046717	0.046717	30
Apr 13, 2024	0.047993	0.048747	0.042442	0.044609	0.044609	28
Apr 12, 2024	0.051906	0.052565	0.046620	0.047993	0.047993	31
Apr 11, 2024	0.052473	0.053492	0.051535	0.051906	0.051906	33
Apr 10, 2024	0.051871	0.052651	0.050636	0.052473	0.052473	33
Apr 09, 2024	0.054703	0.055052	0.051222	0.051871	0.051871	33
Apr 08, 2024	0.051123	0.055074	0.050464	0.054703	0.054703	35
Apr 07, 2024	0.049680	0.051162	0.049529	0.051123	0.051123	33
Apr 06, 2024	0.049146	0.050256	0.049022	0.049680	0.049680	32
Apr 05, 2024	0.049251	0.049503	0.047610	0.049146	0.049146	31
Apr 04, 2024	0.049063	0.050782	0.048166	0.049251	0.049251	31
Apr 03, 2024	0.048478	0.049834	0.047497	0.049063	0.049063	31
Apr 02, 2024	0.051876	0.051900	0.047710	0.048478	0.048478	31
Apr 01, 2024	0.053980	0.053980	0.050643	0.051876	0.051876	33
Mar 31, 2024	0.051916	0.054070	0.051913	0.053980	0.053980	34
Mar 30, 2024	0.051981	0.052748	0.051658	0.051916	0.051916	33
Mar 29, 2024	0.052724	0.053013	0.051463	0.051981	0.051981	33
Mar 28, 2024	0.051880	0.053413	0.051364	0.052724	0.052724	34
Mar 27, 2024	0.053122	0.054141	0.051218	0.051880	0.051880	33
Mar 26, 2024	0.053127	0.054402	0.052499	0.053122	0.053122	34
Mar 25, 2024	0.051135	0.054007	0.050660	0.053127	0.053127	34
Mar 24, 2024	0.049336	0.051339	0.048876	0.051135	0.051135	33
Mar 23, 2024	0.049183	0.050770	0.048552	0.049336	0.049336	31
Mar 22, 2024	0.051646	0.052341	0.048218	0.049183	0.049183	31
Mar 21, 2024	0.051972	0.053056	0.050524	0.051646	0.051646	33
Mar 20, 2024	0.046762	0.052283	0.045339	0.051972	0.051972	33
Mar 19, 2024	0.052159	0.052442	0.046622	0.046762	0.046762	30
Mar 18, 2024	0.053924	0.053924	0.051150	0.052159	0.052159	33
Mar 17, 2024	0.052139	0.054381	0.050730	0.053924	0.053924	34
Mar 16, 2024	0.055311	0.055890	0.051356	0.052139	0.052139	33
Mar 15, 2024	0.057490	0.058124	0.053298	0.055311	0.055311	35
Mar 14, 2024	0.059310	0.059336	0.055248	0.057490	0.057490	37
Mar 13, 2024	0.058892	0.060382	0.058347	0.059310	0.059310	38
Mar 12, 2024	0.060212	0.060551	0.057116	0.058892	0.058892	38
Mar 11, 2024	0.057475	0.060384	0.056089	0.060212	0.060212	38
Mar 10, 2024	0.057952	0.058691	0.056300	0.057475	0.057475	37
Mar 09, 2024	0.057657	0.058459	0.057498	0.057952	0.057952	37
Mar 08, 2024	0.057302	0.059142	0.056741	0.057657	0.057657	37
Mar 07, 2024	0.056584	0.058291	0.055382	0.057302	0.057302	37
Mar 06, 2024	0.052699	0.057683	0.051897	0.056584	0.056584	36
Mar 05, 2024	0.053779	0.056510	0.047810	0.052699	0.052699	34
Mar 04, 2024	0.051634	0.053895	0.051213	0.053779	0.053779	34
Mar 03, 2024	0.050633	0.051676	0.049961	0.051634	0.051634	33
Mar 02, 2024	0.050845	0.051191	0.050314	0.050633	0.050633	32
Mar 01, 2024	0.049540	0.051091	0.049461	0.050845	0.050845	32
Feb 29, 2024	0.050087	0.052083	0.048904	0.049540	0.049540	32
Feb 28, 2024	0.048005	0.051503	0.047854	0.050087	0.050087	32
Feb 27, 2024	0.047062	0.048658	0.046881	0.048005	0.048005	31
Feb 26, 2024	0.046044	0.047301	0.044962	0.047062	0.047062	30
Feb 25, 2024	0.044280	0.046116	0.044186	0.046044	0.046044	29
Feb 24, 2024	0.043245	0.044454	0.043049	0.044280	0.044280	28
Feb 23, 2024	0.043958	0.044261	0.043017	0.043245	0.043245	28
Feb 22, 2024	0.043972	0.044841	0.043024	0.043958	0.043958	28
Feb 21, 2024	0.044615	0.044640	0.042570	0.043972	0.043972	28
Feb 20, 2024	0.043539	0.044788	0.042651	0.044615	0.044615	28
Feb 19, 2024	0.042588	0.044121	0.042349	0.043539	0.043539	28
Feb 18, 2024	0.041239	0.042817	0.040966	0.042588	0.042588	27
Feb 17, 2024	0.041518	0.041518	0.040326	0.041239	0.041239	26
Feb 16, 2024	0.041789	0.042284	0.040893	0.041518	0.041518	26
Feb 15, 2024	0.041115	0.042402	0.041004	0.041789	0.041789	27
Feb 14, 2024	0.039111	0.041227	0.038819	0.041115	0.041115	26
Feb 13, 2024	0.039355	0.039754	0.038481	0.039111	0.039111	25
Feb 12, 2024	0.037106	0.039405	0.036620	0.039355	0.039355	25
Feb 11, 2024	0.037022	0.037552	0.036927	0.037106	0.037106	24
Feb 10, 2024	0.036818	0.037247	0.036646	0.037022	0.037022	24
Feb 09, 2024	0.035816	0.037333	0.035805	0.036818	0.036818	23
Feb 08, 2024	0.035876	0.036401	0.035744	0.035816	0.035816	23
Feb 07, 2024	0.035110	0.036142	0.034836	0.035876	0.035876	23
Feb 06, 2024	0.034024	0.035357	0.033993	0.035110	0.035110	22
Feb 05, 2024	0.033881	0.034531	0.033638	0.034024	0.034024	22
Feb 04, 2024	0.033979	0.034174	0.033662	0.033881	0.033881	22
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,253.93-55.00(-0.25%)

S&P 5005,221.58-1.10(-0.02%)

DOW39,449.49-63.35(-0.16%)

CAD/USD0.7315-0.0002(-0.03%)

CRUDE OIL79.20+0.94(+1.20%)

Bitcoin CAD85,972.82+2,194.90(+2.62%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

FLAMA USD (FMA-USD)

S&P/TSX
22,253.93
-55.00(-0.25%)

S&P 500
5,221.58
-1.10(-0.02%)

DOW
39,449.49
-63.35(-0.16%)

CAD/USD
0.7315
-0.0002(-0.03%)

CRUDE OIL
79.20
+0.94(+1.20%)

Bitcoin CAD
85,972.82
+2,194.90(+2.62%)