STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Gladiator Metals Corp. (GDTRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2420

-0.0180

(-6.92%)

As of 01:21PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.2420	0.2420	0.2380	0.2420	0.2420	7,862
May 01, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	15,700
Apr 30, 2024	0.2681	0.2681	0.2600	0.2600	0.2600	20,840
Apr 29, 2024	0.2799	0.2800	0.2639	0.2681	0.2681	30,214
Apr 26, 2024	0.2819	0.2891	0.2800	0.2800	0.2800	20,550
Apr 25, 2024	0.2800	0.2833	0.2800	0.2800	0.2800	5,875
Apr 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	127
Apr 23, 2024	0.2745	0.2802	0.2695	0.2739	0.2739	5,400
Apr 22, 2024	0.2729	0.2729	0.2729	0.2729	0.2729	100
Apr 19, 2024	0.3470	0.3470	0.2600	0.2803	0.2803	10,794
Apr 18, 2024	0.2800	0.2838	0.2756	0.2790	0.2790	3,803
Apr 17, 2024	0.2700	0.2709	0.2642	0.2709	0.2709	2,600
Apr 16, 2024	0.2710	0.2710	0.2639	0.2695	0.2695	31,870
Apr 15, 2024	0.3470	0.3470	0.2713	0.2713	0.2713	10,906
Apr 12, 2024	0.2672	0.2783	0.2672	0.2760	0.2760	6,570
Apr 11, 2024	0.2829	0.2829	0.2760	0.2785	0.2785	22,685
Apr 10, 2024	0.2226	0.2944	0.2226	0.2887	0.2887	8,402
Apr 09, 2024	0.3470	0.3470	0.2907	0.2959	0.2959	11,964
Apr 08, 2024	0.3470	0.3470	0.2695	0.2695	0.2695	123,396
Apr 05, 2024	0.3000	0.3100	0.2956	0.3100	0.3100	9,680
Apr 04, 2024	0.3071	0.3080	0.3071	0.3080	0.3080	11,785
Apr 03, 2024	0.2942	0.3000	0.2942	0.3000	0.3000	4,200
Apr 02, 2024	0.2837	0.2837	0.2837	0.2837	0.2837	200
Apr 01, 2024	0.2848	0.2896	0.2848	0.2894	0.2894	6,506
Mar 28, 2024	0.2800	0.2844	0.2700	0.2844	0.2844	18,035
Mar 27, 2024	0.2706	0.2750	0.2704	0.2750	0.2750	35,285
Mar 26, 2024	0.3000	0.3100	0.2812	0.2854	0.2854	48,715
Mar 25, 2024	0.3068	0.3150	0.3025	0.3135	0.3135	6,290
Mar 22, 2024	0.3219	0.3220	0.3219	0.3220	0.3220	859
Mar 21, 2024	0.3332	0.3333	0.3159	0.3162	0.3162	19,828
Mar 20, 2024	0.3274	0.3388	0.3236	0.3342	0.3342	20,229
Mar 19, 2024	0.3189	0.3591	0.3178	0.3300	0.3300	32,126
Mar 18, 2024	0.3295	0.3311	0.3249	0.3249	0.3249	33,739
Mar 15, 2024	0.3140	0.3275	0.3000	0.3273	0.3273	42,399
Mar 14, 2024	0.3135	0.3165	0.3112	0.3112	0.3112	10,986
Mar 13, 2024	0.2900	0.3150	0.2869	0.3150	0.3150	32,800
Mar 12, 2024	0.2723	0.2857	0.2723	0.2820	0.2820	5,762
Mar 11, 2024	0.2719	0.2818	0.2672	0.2818	0.2818	30,567
Mar 08, 2024	0.2169	0.2770	0.2169	0.2716	0.2716	54,198
Mar 07, 2024	0.2812	0.2814	0.2445	0.2808	0.2808	39,950
Mar 06, 2024	0.2852	0.2852	0.2775	0.2800	0.2800	37,998
Mar 05, 2024	0.2733	0.3080	0.2733	0.2785	0.2785	45,176
Mar 04, 2024	0.2825	0.2825	0.2825	0.2825	0.2825	-
Mar 01, 2024	0.2825	0.2825	0.2825	0.2825	0.2825	-
Feb 29, 2024	0.2670	0.2825	0.2670	0.2825	0.2825	18,500
Feb 28, 2024	0.2726	0.2726	0.2652	0.2652	0.2652	18,000
Feb 27, 2024	0.2514	0.2514	0.2514	0.2514	0.2514	-
Feb 26, 2024	0.2514	0.2514	0.2514	0.2514	0.2514	2,000
Feb 23, 2024	0.2595	0.2724	0.2554	0.2670	0.2670	38,000
Feb 22, 2024	0.2683	0.2683	0.2683	0.2683	0.2683	-
Feb 21, 2024	0.2612	0.2683	0.2612	0.2683	0.2683	7,004
Feb 20, 2024	0.2669	0.2700	0.2568	0.2568	0.2568	4,511
Feb 16, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	9,500
Feb 15, 2024	0.2754	0.2754	0.2700	0.2700	0.2700	3,800
Feb 14, 2024	0.2693	0.2754	0.2693	0.2700	0.2700	15,652
Feb 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Feb 09, 2024	0.2956	0.2956	0.2956	0.2956	0.2956	3,500
Feb 08, 2024	0.2966	0.2966	0.2966	0.2966	0.2966	-
Feb 07, 2024	0.2966	0.2966	0.2966	0.2966	0.2966	3,500
Feb 06, 2024	0.2936	0.2995	0.2936	0.2995	0.2995	14,000
Feb 05, 2024	0.2952	0.2952	0.2952	0.2952	0.2952	-
Feb 02, 2024	0.2952	0.2952	0.2952	0.2952	0.2952	8,229
Feb 01, 2024	0.2802	0.2802	0.2802	0.2802	0.2802	-
Jan 31, 2024	0.2802	0.2802	0.2802	0.2802	0.2802	-
Jan 30, 2024	0.2802	0.2802	0.2802	0.2802	0.2802	-
Jan 29, 2024	0.2802	0.2802	0.2802	0.2802	0.2802	250
Jan 26, 2024	0.2735	0.2735	0.2735	0.2735	0.2735	1,000
Jan 25, 2024	0.2825	0.2825	0.2795	0.2795	0.2795	2,215
Jan 24, 2024	0.3037	0.3037	0.3037	0.3037	0.3037	-
Jan 23, 2024	0.3094	0.3094	0.2985	0.3037	0.3037	6,500
Jan 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Jan 19, 2024	0.3009	0.3009	0.3009	0.3009	0.3009	-
Jan 18, 2024	0.3000	0.3010	0.3000	0.3009	0.3009	12,760
Jan 17, 2024	0.3405	0.3405	0.3405	0.3405	0.3405	-
Jan 16, 2024	0.3405	0.3405	0.3405	0.3405	0.3405	-
Jan 12, 2024	0.3405	0.3405	0.3405	0.3405	0.3405	-
Jan 11, 2024	0.3405	0.3405	0.3405	0.3405	0.3405	980
Jan 10, 2024	0.3218	0.3218	0.3218	0.3218	0.3218	2,010
Jan 09, 2024	0.3295	0.3295	0.3218	0.3218	0.3218	3,500
Jan 08, 2024	0.3469	0.3469	0.3295	0.3295	0.3295	2,200
Jan 05, 2024	0.3648	0.3648	0.3648	0.3648	0.3648	-
Jan 04, 2024	0.3491	0.3648	0.3491	0.3648	0.3648	4,045
Jan 03, 2024	0.3500	0.3528	0.3440	0.3528	0.3528	20,500
Jan 02, 2024	0.3999	0.3999	0.3500	0.3640	0.3640	77,500
Dec 29, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Dec 28, 2023	0.3427	0.3526	0.3427	0.3526	0.3526	26,200
Dec 27, 2023	0.3438	0.3510	0.3438	0.3500	0.3500	16,300
Dec 26, 2023	0.3900	0.4000	0.3800	0.4000	0.4000	44,737
Dec 22, 2023	0.3232	0.3232	0.3219	0.3219	0.3219	60,801
Dec 21, 2023	0.3072	0.3072	0.3072	0.3072	0.3072	1,225
Dec 20, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	4,770
Dec 19, 2023	0.3298	0.3298	0.3298	0.3298	0.3298	5,000
Dec 18, 2023	0.3640	0.3640	0.3300	0.3300	0.3300	10,850
Dec 15, 2023	0.3430	0.3430	0.3430	0.3430	0.3430	7,000
Dec 14, 2023	0.3296	0.3296	0.3296	0.3296	0.3296	-
Dec 13, 2023	0.3296	0.3296	0.3296	0.3296	0.3296	850
Dec 12, 2023	0.3500	0.3500	0.3288	0.3288	0.3288	33,100
Dec 11, 2023	0.3350	0.3529	0.3333	0.3529	0.3529	60,507
Dec 08, 2023	0.3268	0.3268	0.3268	0.3268	0.3268	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,843.76+115.21(+0.53%)

S&P 5005,054.13+35.74(+0.71%)

DOW38,167.27+263.98(+0.70%)

CAD/USD0.7309+0.0028(+0.38%)

CRUDE OIL78.95-0.05(-0.06%)

Bitcoin CAD80,876.65+2,447.95(+3.12%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Gladiator Metals Corp. (GDTRF)

S&P/TSX
21,843.76
+115.21(+0.53%)

S&P 500
5,054.13
+35.74(+0.71%)

DOW
38,167.27
+263.98(+0.70%)

CAD/USD
0.7309
+0.0028(+0.38%)

CRUDE OIL
78.95
-0.05(-0.06%)

Bitcoin CAD
80,876.65
+2,447.95(+3.12%)