STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

FansUnite Entertainment Inc. (FUNFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0283

0.0000

(0.00%)

As of 03:13PM 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
Apr 30, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	58,983
Apr 29, 2024	0.0290	0.0300	0.0250	0.0300	0.0300	38,500
Apr 26, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	81,000
Apr 25, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	43,300
Apr 24, 2024	0.0270	0.0290	0.0260	0.0260	0.0260	238,700
Apr 23, 2024	0.0300	0.0300	0.0260	0.0260	0.0260	83,600
Apr 22, 2024	0.0290	0.0300	0.0250	0.0300	0.0300	5,500
Apr 19, 2024	0.0250	0.0300	0.0250	0.0280	0.0280	40,800
Apr 18, 2024	0.0270	0.0290	0.0260	0.0260	0.0260	728,900
Apr 17, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	13,700
Apr 16, 2024	0.0290	0.0300	0.0260	0.0280	0.0280	326,300
Apr 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,800
Apr 12, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	179,800
Apr 11, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	25,400
Apr 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	22,300
Apr 09, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	63,700
Apr 08, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	57,400
Apr 05, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	6,300
Apr 04, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	26,100
Apr 03, 2024	0.0290	0.0310	0.0280	0.0300	0.0300	34,000
Apr 02, 2024	0.0300	0.0340	0.0290	0.0290	0.0290	102,000
Apr 01, 2024	0.0270	0.0310	0.0270	0.0310	0.0310	13,000
Mar 28, 2024	0.0300	0.0340	0.0300	0.0320	0.0320	8,300
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Mar 26, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	23,400
Mar 25, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	215,400
Mar 22, 2024	0.0260	0.0340	0.0260	0.0310	0.0310	4,600
Mar 21, 2024	0.0340	0.0340	0.0300	0.0300	0.0300	4,500
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 19, 2024	0.0260	0.0330	0.0260	0.0300	0.0300	39,500
Mar 18, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	84,800
Mar 15, 2024	0.0310	0.0310	0.0300	0.0310	0.0310	95,400
Mar 14, 2024	0.0300	0.0330	0.0290	0.0330	0.0330	235,700
Mar 13, 2024	0.0300	0.0330	0.0300	0.0300	0.0300	729,900
Mar 12, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	80,500
Mar 11, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	18,500
Mar 08, 2024	0.0250	0.0320	0.0250	0.0300	0.0300	105,500
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Mar 06, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	31,400
Mar 05, 2024	0.0250	0.0320	0.0250	0.0320	0.0320	7,700
Mar 04, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	72,800
Mar 01, 2024	0.0290	0.0320	0.0290	0.0300	0.0300	24,000
Feb 29, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	14,200
Feb 28, 2024	0.0290	0.0320	0.0290	0.0290	0.0290	17,100
Feb 27, 2024	0.0290	0.0320	0.0290	0.0310	0.0310	9,600
Feb 26, 2024	0.0320	0.0330	0.0300	0.0300	0.0300	45,300
Feb 23, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	210,100
Feb 22, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	65,700
Feb 21, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	14,900
Feb 20, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	70,000
Feb 16, 2024	0.0300	0.0340	0.0300	0.0320	0.0320	326,300
Feb 15, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	25,300
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,500
Feb 13, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	213,500
Feb 12, 2024	0.0340	0.0350	0.0300	0.0340	0.0340	176,300
Feb 09, 2024	0.0310	0.0320	0.0310	0.0310	0.0310	7,900
Feb 08, 2024	0.0320	0.0340	0.0310	0.0320	0.0320	115,700
Feb 07, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	40,900
Feb 06, 2024	0.0310	0.0340	0.0310	0.0320	0.0320	88,100
Feb 05, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	27,000
Feb 02, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	18,500
Feb 01, 2024	0.0340	0.0360	0.0340	0.0340	0.0340	75,000
Jan 31, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	50,800
Jan 30, 2024	0.0310	0.0380	0.0310	0.0360	0.0360	41,100
Jan 29, 2024	0.0340	0.0340	0.0310	0.0310	0.0310	16,000
Jan 26, 2024	0.0310	0.0330	0.0310	0.0310	0.0310	86,600
Jan 25, 2024	0.0340	0.0350	0.0330	0.0340	0.0340	81,600
Jan 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	4,200
Jan 23, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	1,200
Jan 22, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	4,700
Jan 19, 2024	0.0320	0.0340	0.0320	0.0330	0.0330	6,500
Jan 18, 2024	0.0290	0.0370	0.0290	0.0330	0.0330	18,800
Jan 17, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	4,200
Jan 16, 2024	0.0330	0.0380	0.0320	0.0350	0.0350	18,300
Jan 12, 2024	0.0380	0.0380	0.0330	0.0370	0.0370	112,000
Jan 11, 2024	0.0320	0.0360	0.0320	0.0340	0.0340	39,200
Jan 10, 2024	0.0340	0.0380	0.0340	0.0350	0.0350	17,600
Jan 09, 2024	0.0420	0.0420	0.0330	0.0350	0.0350	148,900
Jan 08, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	1,600
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 04, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	19,200
Jan 03, 2024	0.0380	0.0420	0.0380	0.0400	0.0400	40,000
Jan 02, 2024	0.0420	0.0460	0.0420	0.0450	0.0450	30,300
Dec 29, 2023	0.0360	0.0420	0.0360	0.0420	0.0420	291,900
Dec 28, 2023	0.0400	0.0440	0.0390	0.0420	0.0420	122,800
Dec 27, 2023	0.0450	0.0500	0.0410	0.0420	0.0420	912,300
Dec 26, 2023	0.0510	0.0510	0.0390	0.0390	0.0390	107,400
Dec 22, 2023	0.0500	0.0500	0.0370	0.0470	0.0470	162,000
Dec 21, 2023	0.0320	0.0420	0.0320	0.0400	0.0400	572,300
Dec 20, 2023	0.0240	0.0400	0.0220	0.0330	0.0330	740,800
Dec 19, 2023	0.0200	0.0230	0.0200	0.0230	0.0230	104,300
Dec 18, 2023	0.0260	0.0260	0.0200	0.0200	0.0200	379,100
Dec 15, 2023	0.0230	0.0270	0.0220	0.0230	0.0230	388,900
Dec 14, 2023	0.0220	0.0260	0.0220	0.0230	0.0230	85,100
Dec 13, 2023	0.0280	0.0280	0.0220	0.0230	0.0230	107,700
Dec 12, 2023	0.0200	0.0280	0.0200	0.0260	0.0260	467,800
Dec 11, 2023	0.0200	0.0280	0.0200	0.0250	0.0250	266,900
Dec 08, 2023	0.0260	0.0280	0.0240	0.0260	0.0260	103,300
Dec 07, 2023	0.0260	0.0280	0.0260	0.0260	0.0260	105,000
Dec 06, 2023	0.0260	0.0280	0.0260	0.0280	0.0280	467,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.39-75.15(-0.35%)

S&P 5005,023.39-12.30(-0.24%)

DOW37,856.67+40.75(+0.11%)

CAD/USD0.7262+0.0001(+0.01%)

CRUDE OIL80.75-1.18(-1.44%)

Bitcoin CAD78,858.07-5,339.05(-6.34%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

FansUnite Entertainment Inc. (FUNFF)

S&P/TSX
21,639.39
-75.15(-0.35%)

S&P 500
5,023.39
-12.30(-0.24%)

DOW
37,856.67
+40.75(+0.11%)

CAD/USD
0.7262
+0.0001(+0.01%)

CRUDE OIL
80.75
-1.18(-1.44%)

Bitcoin CAD
78,858.07
-5,339.05(-6.34%)