STOCKS TREAD WATER AHEAD OF FED RATE DECISION

The broad-based S&P 500 is down around 0.1% after nearing its own all-time high earlier

Green Battery Minerals Inc. (GEM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

+0.0050

(+50.00%)

At close: 03:47PM EDT

Time Period:

Sept 17, 2023 - Sept 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	0.0150	0.0200	0.0200	0.0200	0.0200	4,000
Sept 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	350,000
Sept 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Sept 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	12,200
Sept 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	502,000
Sept 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 04, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	2,000
Sept 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Aug 30, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	377,100
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 28, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	138,000
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	94,000
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,000
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,000
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,400
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	353,000
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,700
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Aug 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,700
Aug 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	251,600
Aug 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,500
Aug 01, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	625,500
Jul 31, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	462,500
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,300
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	172,000
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	25,300
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	214,000
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,500
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,900
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Jul 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Jul 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,300
Jul 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,500
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,800
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,900
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	93,000
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	149,000
Jun 18, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	94,000
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,700
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	135,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	79,000
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,000
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	101,200
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,300
Jun 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	532,000
May 31, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	33,200
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,100
May 29, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	85,000
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,500
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
May 16, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	90,300
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	170,300
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,500
May 10, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	332,000
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,000
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,600
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,200
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	961,000
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,400
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,800
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	158,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,653.22-48.85(-0.21%)

S&P 5005,627.02-6.07(-0.11%)

DOW41,568.01-54.07(-0.13%)

CAD/USD0.7358-0.0005(-0.06%)

CRUDE OIL71.41+1.32(+1.88%)

Bitcoin CAD82,059.88+3,279.02(+4.16%)

STOCKS TREAD WATER AHEAD OF FED RATE DECISION

Green Battery Minerals Inc. (GEM.V)

S&P/TSX
23,653.22
-48.85(-0.21%)

S&P 500
5,627.02
-6.07(-0.11%)

DOW
41,568.01
-54.07(-0.13%)

CAD/USD
0.7358
-0.0005(-0.06%)

CRUDE OIL
71.41
+1.32(+1.88%)

Bitcoin CAD
82,059.88
+3,279.02(+4.16%)