S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Minutes favour a more hawkish stance from Fed in November: Strategist

Global Compliance Applications Corp. (FUAPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0045

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Oct 09, 2023 - Oct 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 08, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 07, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 04, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 03, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	300
Oct 02, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	33,500
Oct 01, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Sept 30, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	1,000
Sept 27, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	3,100
Sept 26, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	20,000
Sept 25, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Sept 24, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	100
Sept 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,000
Sept 20, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	70,000
Sept 19, 2024	0.0034	0.0039	0.0034	0.0039	0.0039	34,500
Sept 18, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	2,800
Sept 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sept 16, 2024	0.0035	0.0035	0.0025	0.0025	0.0025	313,000
Sept 13, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	500
Sept 12, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Sept 11, 2024	0.0041	0.0041	0.0035	0.0036	0.0036	6,500
Sept 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sept 09, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sept 06, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sept 05, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sept 04, 2024	0.0037	0.0037	0.0035	0.0035	0.0035	17,000
Sept 03, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	2,000
Aug 30, 2024	0.0036	0.0043	0.0036	0.0036	0.0036	1,400
Aug 29, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Aug 28, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Aug 27, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	1,300
Aug 26, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	400
Aug 23, 2024	0.0039	0.0041	0.0039	0.0041	0.0041	22,000
Aug 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 14, 2024	0.0024	0.0046	0.0024	0.0040	0.0040	173,100
Aug 13, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	200
Aug 12, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 09, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 08, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 07, 2024	0.0036	0.0041	0.0036	0.0041	0.0041	114,500
Aug 06, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	346,000
Aug 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 01, 2024	0.0048	0.0050	0.0035	0.0050	0.0050	678,600
Jul 31, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jul 30, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jul 29, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jul 26, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	3,300
Jul 25, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	1,000
Jul 24, 2024	0.0042	0.0045	0.0040	0.0045	0.0045	27,000
Jul 23, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jul 22, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jul 19, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	300
Jul 18, 2024	0.0052	0.0060	0.0052	0.0060	0.0060	900
Jul 17, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	100
Jul 16, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	5,000
Jul 15, 2024	0.0052	0.0052	0.0051	0.0051	0.0051	181,400
Jul 12, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	20,200
Jul 11, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	1,000
Jul 10, 2024	0.0055	0.0055	0.0051	0.0051	0.0051	6,000
Jul 09, 2024	0.0052	0.0052	0.0050	0.0052	0.0052	66,300
Jul 08, 2024	0.0060	0.0060	0.0054	0.0057	0.0057	428,000
Jul 05, 2024	0.0075	0.0075	0.0052	0.0052	0.0052	30,100
Jul 03, 2024	0.0072	0.0090	0.0072	0.0090	0.0090	71,000
Jul 02, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	10,000
Jul 01, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	100
Jun 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,000
Jun 27, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Jun 26, 2024	0.0050	0.0066	0.0050	0.0066	0.0066	139,000
Jun 25, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jun 24, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	4,000
Jun 21, 2024	0.0079	0.0079	0.0071	0.0071	0.0071	15,000
Jun 20, 2024	0.0091	0.0091	0.0050	0.0050	0.0050	1,300
Jun 18, 2024	0.0075	0.0079	0.0050	0.0050	0.0050	340,000
Jun 17, 2024	0.0091	0.0091	0.0071	0.0075	0.0075	53,600
Jun 14, 2024	0.0051	0.0091	0.0051	0.0091	0.0091	24,000
Jun 13, 2024	0.0050	0.0066	0.0050	0.0066	0.0066	5,500
Jun 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,500
Jun 11, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	35,400
Jun 10, 2024	0.0052	0.0077	0.0050	0.0077	0.0077	20,300
Jun 07, 2024	0.0050	0.0054	0.0050	0.0052	0.0052	39,000
Jun 06, 2024	0.0061	0.0061	0.0052	0.0054	0.0054	58,900
Jun 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,500
May 30, 2024	0.0080	0.0080	0.0068	0.0068	0.0068	25,000
May 29, 2024	0.0098	0.0098	0.0075	0.0075	0.0075	222,900
May 28, 2024	0.0061	0.0081	0.0060	0.0081	0.0081	55,000
May 24, 2024	0.0060	0.0074	0.0060	0.0060	0.0060	8,300
May 23, 2024	0.0061	0.0079	0.0061	0.0061	0.0061	132,400
May 22, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	300
May 21, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	6,800
May 20, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	10,000
May 17, 2024	0.0090	0.0091	0.0088	0.0088	0.0088	26,000
May 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7294-0.0000(-0.00%)

CRUDE OIL73.42+0.18(+0.25%)

Bitcoin CAD83,140.12-2,030.12(-2.38%)

S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Global Compliance Applications Corp. (FUAPF)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7294
-0.0000(-0.00%)

CRUDE OIL
73.42
+0.18(+0.25%)

Bitcoin CAD
83,140.12
-2,030.12(-2.38%)