STOCK FUTURES TAKE BREATHER AS DISNEY EARNINGS LAND

Disney lessens streaming losses, boosts profit outlook

Energy Transition Minerals Ltd (G7PA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0184

0.0000

(0.00%)

As of 08:05AM CEST. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	46,334
May 06, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
May 03, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
May 02, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Apr 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 29, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Apr 26, 2024	0.0190	0.0192	0.0190	0.0192	0.0192	46,334
Apr 25, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Apr 24, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Apr 23, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Apr 17, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Apr 16, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Apr 15, 2024	0.0216	0.0270	0.0214	0.0270	0.0270	11,595
Apr 12, 2024	0.0210	0.0266	0.0210	0.0266	0.0266	15,000
Apr 11, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Apr 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 09, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Apr 08, 2024	0.0178	0.0270	0.0178	0.0240	0.0240	333,076
Apr 05, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Apr 04, 2024	0.0190	0.0246	0.0190	0.0246	0.0246	38,000
Apr 03, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Apr 02, 2024	0.0230	0.0252	0.0230	0.0252	0.0252	49,909
Mar 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 27, 2024	0.0200	0.0270	0.0200	0.0270	0.0270	190,000
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 21, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 20, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 19, 2024	0.0195	0.0195	0.0175	0.0175	0.0175	110,000
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Mar 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 08, 2024	0.0180	0.0230	0.0180	0.0180	0.0180	56,000
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 05, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 04, 2024	0.0190	0.0195	0.0190	0.0195	0.0195	5,000
Mar 01, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,200
Feb 29, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 28, 2024	0.0185	0.0220	0.0180	0.0185	0.0185	789,000
Feb 27, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	4,000
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 16, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 14, 2024	0.0220	0.0220	0.0175	0.0175	0.0175	136,735
Feb 13, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 12, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Feb 09, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 07, 2024	0.0180	0.0225	0.0180	0.0180	0.0180	30,000
Feb 06, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 05, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	193,833
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
Jan 31, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 30, 2024	0.0210	0.0215	0.0210	0.0215	0.0215	3,000
Jan 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 26, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	60,000
Jan 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	70,000
Jan 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 19, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jan 18, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 11, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jan 10, 2024	0.0245	0.0260	0.0245	0.0260	0.0260	4,780
Jan 09, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 08, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 04, 2024	0.0260	0.0260	0.0220	0.0220	0.0220	26,000
Jan 03, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Jan 02, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 29, 2023	0.0210	0.0220	0.0210	0.0220	0.0220	30,000
Dec 28, 2023	0.0215	0.0215	0.0215	0.0215	0.0215	1,650
Dec 27, 2023	0.0215	0.0260	0.0215	0.0260	0.0260	60,512
Dec 22, 2023	0.0215	0.0260	0.0215	0.0260	0.0260	5,000
Dec 21, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 20, 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
Dec 19, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Dec 18, 2023	0.0205	0.0210	0.0205	0.0210	0.0210	7,561
Dec 15, 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
Dec 14, 2023	0.0210	0.0250	0.0210	0.0250	0.0250	100,000
Dec 13, 2023	0.0200	0.0240	0.0200	0.0240	0.0240	390,000
Dec 12, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7311-0.0011(-0.15%)

CRUDE OIL78.23-0.25(-0.32%)

Bitcoin CAD86,975.23-440.35(-0.50%)

STOCK FUTURES TAKE BREATHER AS DISNEY EARNINGS LAND

Energy Transition Minerals Ltd (G7PA.F)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7311
-0.0011(-0.15%)

CRUDE OIL
78.23
-0.25(-0.32%)

Bitcoin CAD
86,975.23
-440.35(-0.50%)