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

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

First Tellurium Corp. (G1J.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0565

0.0000

(0.00%)

As of 08:04AM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	5,000
May 10, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	5,000
May 09, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
May 08, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
May 07, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
May 06, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Apr 26, 2024	0.0445	0.0445	0.0445	0.0445	0.0445	-
Apr 25, 2024	0.0395	0.0695	0.0395	0.0695	0.0695	30,435
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Apr 19, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 18, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Apr 17, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Apr 16, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 15, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Apr 12, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 11, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 09, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Apr 08, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Apr 05, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Apr 04, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Apr 03, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Apr 02, 2024	0.0505	0.0505	0.0505	0.0505	0.0505	-
Mar 28, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Mar 27, 2024	0.0498	0.0498	0.0498	0.0498	0.0498	-
Mar 26, 2024	0.0532	0.0532	0.0532	0.0532	0.0532	-
Mar 25, 2024	0.0596	0.0596	0.0596	0.0596	0.0596	-
Mar 22, 2024	0.0566	0.0566	0.0566	0.0566	0.0566	-
Mar 21, 2024	0.0602	0.0602	0.0602	0.0602	0.0602	-
Mar 20, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 19, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Mar 18, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
Mar 15, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Mar 14, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 13, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Mar 12, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 11, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Mar 08, 2024	0.0428	0.0428	0.0428	0.0428	0.0428	-
Mar 07, 2024	0.0494	0.0498	0.0494	0.0498	0.0498	15,000
Mar 06, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Mar 05, 2024	0.0494	0.0494	0.0494	0.0494	0.0494	-
Mar 04, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 29, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Feb 28, 2024	0.0498	0.0498	0.0498	0.0498	0.0498	-
Feb 27, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	-
Feb 26, 2024	0.0432	0.0432	0.0430	0.0430	0.0430	25,662
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 21, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
Feb 20, 2024	0.0502	0.0502	0.0502	0.0502	0.0502	-
Feb 19, 2024	0.0506	0.0506	0.0506	0.0506	0.0506	-
Feb 16, 2024	0.0472	0.0472	0.0472	0.0472	0.0472	-
Feb 15, 2024	0.0472	0.0472	0.0472	0.0472	0.0472	-
Feb 14, 2024	0.0472	0.0472	0.0472	0.0472	0.0472	-
Feb 13, 2024	0.0506	0.0506	0.0506	0.0506	0.0506	-
Feb 12, 2024	0.0504	0.0504	0.0504	0.0504	0.0504	-
Feb 09, 2024	0.0574	0.0574	0.0574	0.0574	0.0574	-
Feb 08, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Feb 07, 2024	0.0574	0.0574	0.0574	0.0574	0.0574	-
Feb 06, 2024	0.0644	0.0644	0.0644	0.0644	0.0644	-
Feb 05, 2024	0.0742	0.0742	0.0742	0.0742	0.0742	-
Feb 02, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Feb 01, 2024	0.0644	0.0644	0.0644	0.0644	0.0644	-
Jan 31, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Jan 30, 2024	0.0506	0.0506	0.0506	0.0506	0.0506	-
Jan 29, 2024	0.0536	0.0536	0.0536	0.0536	0.0536	-
Jan 26, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	-
Jan 25, 2024	0.0462	0.0462	0.0462	0.0462	0.0462	-
Jan 24, 2024	0.0468	0.0468	0.0468	0.0468	0.0468	-
Jan 23, 2024	0.0532	0.0532	0.0532	0.0532	0.0532	-
Jan 22, 2024	0.0602	0.0602	0.0602	0.0602	0.0602	-
Jan 19, 2024	0.0668	0.0668	0.0668	0.0668	0.0668	-
Jan 18, 2024	0.0532	0.0532	0.0532	0.0532	0.0532	-
Jan 17, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Jan 16, 2024	0.0528	0.0528	0.0528	0.0528	0.0528	-
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 10, 2024	0.0500	0.0766	0.0500	0.0766	0.0766	2,000
Jan 09, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
Jan 08, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	-
Jan 05, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
Jan 04, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 03, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 29, 2023	0.0364	0.0364	0.0364	0.0364	0.0364	2,400
Dec 28, 2023	0.0364	0.0364	0.0364	0.0364	0.0364	-
Dec 27, 2023	0.0366	0.0366	0.0366	0.0366	0.0366	-
Dec 22, 2023	0.0364	0.0364	0.0364	0.0364	0.0364	-
Dec 21, 2023	0.0366	0.0366	0.0366	0.0366	0.0366	-
Dec 20, 2023	0.0364	0.0364	0.0364	0.0364	0.0364	-
Dec 19, 2023	0.0364	0.0364	0.0364	0.0364	0.0364	-
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,245.76-63.17(-0.28%)

S&P 5005,220.97-1.71(-0.03%)

DOW39,454.46-58.38(-0.15%)

CAD/USD0.7313-0.0004(-0.05%)

CRUDE OIL78.99+0.73(+0.93%)

Bitcoin CAD85,804.04+1,694.35(+2.01%)

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

First Tellurium Corp. (G1J.F)

S&P/TSX
22,245.76
-63.17(-0.28%)

S&P 500
5,220.97
-1.71(-0.03%)

DOW
39,454.46
-58.38(-0.15%)

CAD/USD
0.7313
-0.0004(-0.05%)

CRUDE OIL
78.99
+0.73(+0.93%)

Bitcoin CAD
85,804.04
+1,694.35(+2.01%)