STOCKS OPEN MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

Great Pacific Gold Corp. (FSXLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7655

+0.0055

(+0.72%)

As of 09:56AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.8760	0.8760	0.7655	0.7655	0.7655	11,528
Apr 30, 2024	0.8260	0.8270	0.7600	0.7600	0.7600	162,200
Apr 29, 2024	0.8960	0.9200	0.7860	0.7960	0.7960	300,200
Apr 26, 2024	0.8890	0.8900	0.8250	0.8800	0.8800	96,000
Apr 25, 2024	0.8940	0.8940	0.8020	0.8250	0.8250	74,500
Apr 24, 2024	0.9100	0.9100	0.8200	0.8360	0.8360	102,300
Apr 23, 2024	0.8600	0.8920	0.8220	0.8380	0.8380	222,000
Apr 22, 2024	0.8300	0.8700	0.8050	0.8480	0.8480	364,300
Apr 19, 2024	0.8000	0.8650	0.7800	0.8080	0.8080	218,800
Apr 18, 2024	0.8990	0.8990	0.7670	0.7790	0.7790	269,500
Apr 17, 2024	0.9720	0.9720	0.7500	0.8400	0.8400	493,600
Apr 16, 2024	0.9900	1.0300	0.8770	0.9240	0.9240	1,010,500
Apr 15, 2024	0.9370	0.9950	0.9070	0.9800	0.9800	1,091,300
Apr 12, 2024	0.8510	0.8900	0.8430	0.8700	0.8700	63,800
Apr 11, 2024	0.7940	0.8600	0.7940	0.8400	0.8400	98,900
Apr 10, 2024	0.7900	0.8500	0.7800	0.8200	0.8200	444,600
Apr 09, 2024	0.7720	0.8130	0.7360	0.8000	0.8000	492,800
Apr 08, 2024	0.7490	0.8010	0.7040	0.7390	0.7390	271,200
Apr 05, 2024	0.7450	0.7490	0.6870	0.7410	0.7410	127,500
Apr 04, 2024	0.7250	0.7250	0.6910	0.7200	0.7200	67,900
Apr 03, 2024	0.6930	0.7300	0.6700	0.6980	0.6980	419,500
Apr 02, 2024	0.7100	0.7130	0.6780	0.6940	0.6940	134,100
Apr 01, 2024	0.7600	0.7600	0.7270	0.7270	0.7270	49,700
Mar 28, 2024	0.7570	0.7570	0.7050	0.7250	0.7250	51,400
Mar 27, 2024	0.7330	0.7330	0.6800	0.7150	0.7150	29,400
Mar 26, 2024	0.6680	0.7330	0.6680	0.6690	0.6690	67,600
Mar 25, 2024	0.7300	0.7300	0.6800	0.6880	0.6880	15,500
Mar 22, 2024	0.7500	0.7500	0.6940	0.7160	0.7160	38,300
Mar 21, 2024	0.8990	0.9100	0.7650	0.7700	0.7700	23,800
Mar 20, 2024	0.8700	0.9530	0.8420	0.9400	0.9400	173,200
Mar 19, 2024	0.8000	0.8670	0.8000	0.8600	0.8600	120,500
Mar 18, 2024	0.7890	0.8010	0.7700	0.8010	0.8010	2,500
Mar 15, 2024	0.8320	0.8330	0.7880	0.7880	0.7880	13,500
Mar 14, 2024	0.8010	0.8330	0.8010	0.8250	0.8250	213,200
Mar 13, 2024	0.8360	0.8370	0.8000	0.8370	0.8370	53,600
Mar 12, 2024	0.8190	0.8300	0.8190	0.8300	0.8300	2,300
Mar 11, 2024	0.8400	0.8720	0.7900	0.8500	0.8500	44,900
Mar 08, 2024	0.8630	0.8820	0.8400	0.8650	0.8650	50,200
Mar 07, 2024	0.9020	0.9020	0.8440	0.8750	0.8750	39,000
Mar 06, 2024	0.7480	0.8630	0.7480	0.8600	0.8600	140,900
Mar 05, 2024	0.7150	0.7500	0.6980	0.7480	0.7480	68,100
Mar 04, 2024	0.7370	0.7700	0.7080	0.7200	0.7200	36,000
Mar 01, 2024	0.6690	0.7900	0.6690	0.7650	0.7650	100,400
Feb 29, 2024	0.6000	0.6530	0.5900	0.6340	0.6340	43,200
Feb 28, 2024	0.5690	0.6200	0.5690	0.6000	0.6000	13,400
Feb 27, 2024	0.6530	0.6530	0.6070	0.6070	0.6070	15,600
Feb 26, 2024	0.6060	0.6640	0.6060	0.6400	0.6400	8,000
Feb 23, 2024	0.6600	0.6600	0.6300	0.6490	0.6490	58,300
Feb 22, 2024	0.6560	0.6700	0.6400	0.6610	0.6610	40,800
Feb 21, 2024	0.6500	0.6500	0.6320	0.6500	0.6500	12,000
Feb 20, 2024	0.6300	0.6710	0.6100	0.6700	0.6700	79,400
Feb 16, 2024	0.6380	0.6750	0.6330	0.6330	0.6330	12,800
Feb 15, 2024	0.6170	0.6570	0.6170	0.6570	0.6570	40,100
Feb 14, 2024	0.6250	0.6450	0.6200	0.6200	0.6200	57,000
Feb 13, 2024	0.6650	0.6650	0.6200	0.6200	0.6200	30,100
Feb 12, 2024	0.6960	0.6960	0.6560	0.6650	0.6650	10,000
Feb 09, 2024	0.6650	0.7030	0.6400	0.7030	0.7030	18,000
Feb 08, 2024	0.6800	0.6800	0.6650	0.6680	0.6680	70,800
Feb 07, 2024	0.6700	0.7180	0.6580	0.7180	0.7180	31,100
Feb 06, 2024	0.6690	0.6940	0.6620	0.6870	0.6870	44,200
Feb 05, 2024	0.6790	0.6990	0.6660	0.6700	0.6700	42,500
Feb 02, 2024	0.7250	0.7250	0.7100	0.7200	0.7200	4,100
Feb 01, 2024	0.7200	0.7510	0.7200	0.7360	0.7360	20,300
Jan 31, 2024	0.6800	0.7510	0.6800	0.7410	0.7410	74,000
Jan 30, 2024	0.6750	0.6820	0.6420	0.6800	0.6800	20,400
Jan 29, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	21,800
Jan 26, 2024	0.6500	0.6650	0.6200	0.6400	0.6400	38,500
Jan 25, 2024	0.6750	0.6750	0.6500	0.6500	0.6500	4,000
Jan 24, 2024	0.6900	0.6900	0.6500	0.6600	0.6600	41,300
Jan 23, 2024	0.7750	0.7750	0.6700	0.7000	0.7000	23,300
Jan 22, 2024	0.7750	0.7750	0.6900	0.7200	0.7200	77,800
Jan 19, 2024	0.7350	0.7900	0.7350	0.7590	0.7590	49,900
Jan 18, 2024	0.7400	0.7400	0.6900	0.6900	0.6900	39,100
Jan 17, 2024	0.6940	0.7430	0.6940	0.7300	0.7300	32,800
Jan 16, 2024	0.7280	0.7460	0.6600	0.6600	0.6600	33,400
Jan 12, 2024	0.7450	0.7850	0.7070	0.7260	0.7260	59,400
Jan 11, 2024	0.6700	0.7140	0.6640	0.7090	0.7090	75,700
Jan 10, 2024	0.6480	0.6700	0.6480	0.6680	0.6680	62,600
Jan 09, 2024	0.6000	0.6510	0.6000	0.6510	0.6510	34,400
Jan 08, 2024	0.6320	0.6320	0.5930	0.5930	0.5930	43,700
Jan 05, 2024	0.6190	0.6340	0.6190	0.6340	0.6340	9,200
Jan 04, 2024	0.6250	0.6410	0.6020	0.6020	0.6020	42,500
Jan 03, 2024	0.6550	0.6600	0.6200	0.6310	0.6310	28,800
Jan 02, 2024	0.7310	0.7310	0.6600	0.6600	0.6600	34,600
Dec 29, 2023	0.7070	0.7100	0.6800	0.6980	0.6980	40,400
Dec 28, 2023	0.6700	0.7390	0.6600	0.7070	0.7070	143,100
Dec 27, 2023	0.7000	0.7180	0.6700	0.6700	0.6700	102,600
Dec 26, 2023	0.6900	0.7100	0.6870	0.7100	0.7100	47,200
Dec 22, 2023	0.6850	0.7100	0.6600	0.6900	0.6900	157,800
Dec 21, 2023	0.6900	0.6960	0.6310	0.6550	0.6550	69,800
Dec 20, 2023	0.6020	0.7090	0.6000	0.6830	0.6830	290,300
Dec 19, 2023	0.5220	0.5880	0.5200	0.5370	0.5370	289,300
Dec 18, 2023	0.4950	0.5040	0.4850	0.4910	0.4910	29,800
Dec 15, 2023	0.4940	0.5210	0.4910	0.5070	0.5070	13,000
Dec 14, 2023	0.4740	0.5090	0.4690	0.4830	0.4830	12,400
Dec 13, 2023	0.4550	0.4740	0.4550	0.4600	0.4600	10,500
Dec 12, 2023	0.4740	0.4740	0.4350	0.4350	0.4350	12,100
Dec 11, 2023	0.5380	0.5380	0.4810	0.4890	0.4890	2,700
Dec 08, 2023	0.5200	0.5510	0.5200	0.5430	0.5430	21,100
Dec 07, 2023	0.5550	0.5550	0.5100	0.5450	0.5450	24,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,662.62-51.92(-0.24%)

S&P 5005,020.99-14.70(-0.29%)

DOW37,872.56+56.64(+0.15%)

CAD/USD0.7268+0.0007(+0.10%)

CRUDE OIL81.20-0.73(-0.89%)

Bitcoin CAD78,898.20-4,776.39(-5.71%)

STOCKS OPEN MIXED WITH FED'S POWELL IN SPOTLIGHT

Great Pacific Gold Corp. (FSXLF)

S&P/TSX
21,662.62
-51.92(-0.24%)

S&P 500
5,020.99
-14.70(-0.29%)

DOW
37,872.56
+56.64(+0.15%)

CAD/USD
0.7268
+0.0007(+0.10%)

CRUDE OIL
81.20
-0.73(-0.89%)

Bitcoin CAD
78,898.20
-4,776.39(-5.71%)