STOCKS EXTEND LOSSES AS INVESTORS REMAIN JITTERY

U.S. consumer expectations fall to 9-year low with inflation weighing on sentiment

Orange S.A. (FNCTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.41

0.00

(0.00%)

As of 09:36AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	11.45	11.41	11.41	11.41	11.41	1,001
Jun 24, 2022	11.38	11.38	11.38	11.38	11.38	100
Jun 23, 2022	11.09	11.09	11.09	11.09	11.09	1,200
Jun 22, 2022	11.09	11.09	11.09	11.09	11.09	400
Jun 21, 2022	11.09	11.09	11.09	11.09	11.09	-
Jun 17, 2022	11.09	11.09	11.09	11.09	11.09	100
Jun 16, 2022	11.61	11.61	11.61	11.61	11.61	-
Jun 15, 2022	11.61	11.61	11.61	11.61	11.61	100
Jun 14, 2022	11.99	11.99	11.99	11.99	11.99	-
Jun 13, 2022	11.99	11.99	11.99	11.99	11.99	-
Jun 10, 2022	11.99	11.99	11.99	11.99	11.99	-
Jun 09, 2022	11.99	11.99	11.99	11.99	11.99	-
Jun 08, 2022	11.99	11.99	11.99	11.99	11.99	-
Jun 07, 2022	11.99	11.99	11.99	11.99	11.99	-
Jun 07, 2022	0.428 Dividend
Jun 06, 2022	11.99	11.99	11.99	11.99	11.56	500
Jun 03, 2022	11.97	11.97	11.97	11.97	11.54	100
Jun 02, 2022	12.30	12.30	12.30	12.30	11.86	1,300
Jun 01, 2022	12.40	12.40	12.40	12.40	11.96	-
May 31, 2022	12.40	12.40	12.40	12.40	11.96	1,000
May 27, 2022	12.54	12.54	12.54	12.54	12.09	-
May 26, 2022	12.54	12.54	12.54	12.54	12.09	12,000
May 25, 2022	12.54	12.54	12.54	12.54	12.09	-
May 24, 2022	12.54	12.54	12.54	12.54	12.09	-
May 23, 2022	12.54	12.54	12.54	12.54	12.09	-
May 20, 2022	12.54	12.54	12.54	12.54	12.09	-
May 19, 2022	12.54	12.54	12.54	12.54	12.09	-
May 18, 2022	12.54	12.54	12.54	12.54	12.09	500
May 17, 2022	12.16	12.16	12.16	12.16	11.73	-
May 16, 2022	12.16	12.16	12.16	12.16	11.73	-
May 13, 2022	12.16	12.16	12.16	12.16	11.73	-
May 12, 2022	12.30	12.30	12.16	12.16	11.73	700
May 11, 2022	12.27	12.27	12.27	12.27	11.83	-
May 10, 2022	12.30	12.30	12.27	12.27	11.83	600
May 09, 2022	12.25	12.25	12.25	12.25	11.81	-
May 06, 2022	12.25	12.25	12.25	12.25	11.81	-
May 05, 2022	12.25	12.25	12.25	12.25	11.81	-
May 04, 2022	12.25	12.25	12.25	12.25	11.81	100
May 03, 2022	11.73	11.73	11.73	11.73	11.31	-
May 02, 2022	11.73	11.73	11.73	11.73	11.31	-
Apr 29, 2022	11.73	11.73	11.73	11.73	11.31	-
Apr 28, 2022	11.73	11.73	11.73	11.73	11.31	400
Apr 27, 2022	11.86	11.86	11.86	11.86	11.44	100
Apr 26, 2022	12.07	12.07	12.07	12.07	11.64	-
Apr 25, 2022	12.07	12.07	12.07	12.07	11.64	-
Apr 22, 2022	12.07	12.07	12.07	12.07	11.64	600
Apr 21, 2022	12.11	12.11	12.11	12.11	11.68	2,600
Apr 20, 2022	12.24	12.24	12.24	12.24	11.80	-
Apr 19, 2022	12.24	12.24	12.24	12.24	11.80	-
Apr 18, 2022	12.24	12.24	12.24	12.24	11.80	-
Apr 14, 2022	12.24	12.24	12.24	12.24	11.80	700
Apr 13, 2022	12.24	12.24	12.24	12.24	11.80	-
Apr 12, 2022	12.24	12.24	12.24	12.24	11.80	1,000
Apr 11, 2022	12.25	12.25	12.25	12.25	11.81	200
Apr 08, 2022	11.60	11.60	11.60	11.60	11.19	-
Apr 07, 2022	11.60	11.60	11.60	11.60	11.19	-
Apr 06, 2022	11.60	11.60	11.60	11.60	11.19	-
Apr 05, 2022	11.60	11.60	11.60	11.60	11.19	1,500
Apr 04, 2022	11.60	11.60	11.60	11.60	11.19	27,200
Apr 01, 2022	11.60	11.60	11.60	11.60	11.19	-
Mar 31, 2022	11.60	11.60	11.60	11.60	11.19	-
Mar 30, 2022	11.60	11.60	11.60	11.60	11.19	600
Mar 29, 2022	11.54	11.54	11.54	11.54	11.13	-
Mar 28, 2022	11.54	11.54	11.54	11.54	11.13	-
Mar 25, 2022	11.99	11.99	11.53	11.54	11.13	10,600
Mar 24, 2022	11.40	11.40	11.40	11.40	10.99	11,400
Mar 23, 2022	11.58	11.58	11.58	11.58	11.17	-
Mar 22, 2022	11.58	11.58	11.58	11.58	11.17	100
Mar 21, 2022	11.58	11.58	11.58	11.58	11.17	-
Mar 18, 2022	11.58	11.58	11.58	11.58	11.17	1,300
Mar 17, 2022	11.30	11.30	11.30	11.30	10.90	-
Mar 16, 2022	11.30	11.30	11.30	11.30	10.90	-
Mar 15, 2022	11.30	11.30	11.30	11.30	10.90	900
Mar 14, 2022	11.22	11.22	11.22	11.22	10.82	900
Mar 11, 2022	11.60	11.60	11.60	11.60	11.19	-
Mar 10, 2022	11.60	11.60	11.60	11.60	11.19	1,900
Mar 09, 2022	11.29	11.29	11.29	11.29	10.89	300
Mar 08, 2022	11.17	11.17	11.17	11.17	10.77	-
Mar 07, 2022	11.17	11.17	11.17	11.17	10.77	100
Mar 04, 2022	11.56	11.56	11.56	11.56	11.15	-
Mar 03, 2022	11.56	11.56	11.56	11.56	11.15	1,100
Mar 02, 2022	12.17	12.17	12.17	12.17	11.74	-
Mar 01, 2022	12.17	12.17	12.17	12.17	11.74	-
Feb 28, 2022	12.17	12.17	12.17	12.17	11.74	-
Feb 25, 2022	12.17	12.17	12.17	12.17	11.74	7,900
Feb 24, 2022	12.13	12.13	11.64	12.11	11.68	12,900
Feb 23, 2022	12.40	12.40	12.40	12.40	11.96	-
Feb 22, 2022	12.40	12.40	12.40	12.40	11.96	2,000
Feb 18, 2022	12.54	12.54	12.54	12.54	12.09	-
Feb 17, 2022	12.54	12.54	12.54	12.54	12.09	200
Feb 16, 2022	12.04	12.04	12.04	12.04	11.61	100
Feb 15, 2022	12.18	12.18	12.04	12.04	11.61	700
Feb 14, 2022	12.70	12.70	12.70	12.70	12.25	-
Feb 11, 2022	12.70	12.70	12.70	12.70	12.25	-
Feb 10, 2022	12.70	12.70	12.70	12.70	12.25	900
Feb 09, 2022	12.32	12.32	12.32	12.32	11.88	-
Feb 08, 2022	12.32	12.32	12.32	12.32	11.88	11,200
Feb 07, 2022	11.78	11.78	11.78	11.78	11.36	-
Feb 04, 2022	11.78	11.78	11.78	11.78	11.36	-
Feb 03, 2022	11.78	11.78	11.78	11.78	11.36	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,217.39-40.93(-0.21%)

S&P 5003,825.95-74.16(-1.90%)

DOW30,981.23-457.03(-1.45%)

CAD/USD0.7767-0.0002(-0.03%)

CRUDE OIL111.77+2.20(+2.01%)

BTC-CAD26,170.50-794.73(-2.95%)

STOCKS EXTEND LOSSES AS INVESTORS REMAIN JITTERY

Orange S.A. (FNCTF)

S&P/TSX
19,217.39
-40.93(-0.21%)

S&P 500
3,825.95
-74.16(-1.90%)

DOW
30,981.23
-457.03(-1.45%)

CAD/USD
0.7767
-0.0002(-0.03%)

CRUDE OIL
111.77
+2.20(+2.01%)

BTC-CAD
26,170.50
-794.73(-2.95%)