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

GIFA, Inc. (GIFX)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0390

-0.0023

(-5.45%)

As of 12:33PM EDT. Market open.

Time Period:

Sept 17, 2023 - Sept 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	0.0389	0.0390	0.0389	0.0390	0.0390	20,000
Sept 16, 2024	0.0350	0.0413	0.0350	0.0413	0.0413	27,045
Sept 13, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	-
Sept 12, 2024	0.0399	0.0413	0.0399	0.0413	0.0413	31,000
Sept 11, 2024	0.0399	0.0413	0.0394	0.0413	0.0413	21,500
Sept 10, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
Sept 09, 2024	0.0376	0.0419	0.0350	0.0417	0.0417	111,900
Sept 06, 2024	0.0409	0.0420	0.0320	0.0420	0.0420	46,942
Sept 05, 2024	0.0361	0.0429	0.0361	0.0427	0.0427	45,999
Sept 04, 2024	0.0380	0.0438	0.0362	0.0433	0.0433	37,000
Sept 03, 2024	0.0380	0.0439	0.0361	0.0439	0.0439	94,000
Aug 30, 2024	0.0401	0.0440	0.0401	0.0440	0.0440	25,000
Aug 29, 2024	0.0404	0.0440	0.0404	0.0440	0.0440	77,777
Aug 28, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Aug 27, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	7,092
Aug 26, 2024	0.0400	0.0408	0.0370	0.0408	0.0408	139,912
Aug 23, 2024	0.0400	0.0420	0.0361	0.0400	0.0400	110,908
Aug 22, 2024	0.0488	0.0488	0.0488	0.0488	0.0488	-
Aug 21, 2024	0.0488	0.0488	0.0488	0.0488	0.0488	-
Aug 20, 2024	0.0450	0.0488	0.0371	0.0488	0.0488	71,480
Aug 19, 2024	0.0424	0.0496	0.0424	0.0496	0.0496	1,700
Aug 16, 2024	0.0381	0.0540	0.0360	0.0540	0.0540	25,000
Aug 15, 2024	0.0560	0.0560	0.0560	0.0560	0.0560	-
Aug 14, 2024	0.0518	0.0560	0.0518	0.0560	0.0560	5,040
Aug 13, 2024	0.0469	0.0518	0.0469	0.0518	0.0518	1,500
Aug 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,200
Aug 09, 2024	0.0579	0.0579	0.0495	0.0564	0.0564	49,000
Aug 08, 2024	0.0471	0.0748	0.0471	0.0472	0.0472	279,347
Aug 07, 2024	0.0472	0.0565	0.0472	0.0565	0.0565	10,600
Aug 06, 2024	0.0748	0.0748	0.0748	0.0748	0.0748	-
Aug 05, 2024	0.0380	0.0950	0.0377	0.0748	0.0748	311,287
Aug 02, 2024	0.0570	0.0687	0.0360	0.0687	0.0687	214,524
Aug 01, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	1,000
Jul 31, 2024	0.0462	0.0462	0.0462	0.0462	0.0462	-
Jul 30, 2024	0.0462	0.0462	0.0462	0.0462	0.0462	428
Jul 29, 2024	0.0481	0.0540	0.0481	0.0481	0.0481	10,577
Jul 26, 2024	0.0597	0.0597	0.0597	0.0597	0.0597	-
Jul 25, 2024	0.0597	0.0597	0.0597	0.0597	0.0597	-
Jul 24, 2024	0.0511	0.0597	0.0393	0.0597	0.0597	66,321
Jul 23, 2024	0.0463	0.0597	0.0463	0.0596	0.0596	54,538
Jul 22, 2024	0.0598	0.0598	0.0598	0.0598	0.0598	-
Jul 19, 2024	0.0570	0.0598	0.0570	0.0598	0.0598	8,500
Jul 18, 2024	0.0680	0.0680	0.0395	0.0395	0.0395	83,224
Jul 17, 2024	0.0667	0.0690	0.0667	0.0690	0.0690	9,800
Jul 16, 2024	0.0688	0.0688	0.0688	0.0688	0.0688	-
Jul 15, 2024	0.0688	0.0688	0.0688	0.0688	0.0688	-
Jul 12, 2024	0.0689	0.0690	0.0400	0.0688	0.0688	155,500
Jul 11, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	9,138
Jul 10, 2024	0.0665	0.0665	0.0665	0.0665	0.0665	-
Jul 09, 2024	0.0560	0.0690	0.0560	0.0665	0.0665	12,150
Jul 08, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Jul 05, 2024	0.0534	0.0680	0.0450	0.0680	0.0680	16,773
Jul 03, 2024	0.0665	0.0665	0.0665	0.0665	0.0665	1,000
Jul 02, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	1,000
Jul 01, 2024	0.0640	0.0683	0.0640	0.0640	0.0640	59,600
Jun 28, 2024	0.0587	0.0640	0.0587	0.0640	0.0640	47,271
Jun 27, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Jun 26, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	1,000
Jun 25, 2024	0.0463	0.0463	0.0463	0.0463	0.0463	-
Jun 24, 2024	0.0463	0.0463	0.0463	0.0463	0.0463	-
Jun 21, 2024	0.0547	0.0588	0.0463	0.0463	0.0463	14,628
Jun 20, 2024	0.0527	0.0527	0.0527	0.0527	0.0527	-
Jun 18, 2024	0.0590	0.0590	0.0461	0.0527	0.0527	4,500
Jun 17, 2024	0.0523	0.0589	0.0523	0.0523	0.0523	91,390
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jun 13, 2024	0.0406	0.0500	0.0406	0.0500	0.0500	41,000
Jun 12, 2024	0.0398	0.0400	0.0324	0.0371	0.0371	65,600
Jun 11, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Jun 10, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	10,000
Jun 07, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	10,000
Jun 06, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 05, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 04, 2024	0.0398	0.0398	0.0380	0.0380	0.0380	24,590
Jun 03, 2024	0.0430	0.0499	0.0367	0.0398	0.0398	149,514
May 31, 2024	0.0450	0.0450	0.0422	0.0422	0.0422	36,667
May 30, 2024	0.0411	0.0450	0.0400	0.0400	0.0400	49,333
May 29, 2024	0.0411	0.0411	0.0411	0.0411	0.0411	8,147
May 28, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	-
May 24, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	-
May 23, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	-
May 22, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	-
May 21, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	-
May 20, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	7,000
May 17, 2024	0.0449	0.0475	0.0449	0.0475	0.0475	11,000
May 16, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	1,185
May 15, 2024	0.0462	0.0462	0.0462	0.0462	0.0462	-
May 14, 2024	0.0462	0.0462	0.0462	0.0462	0.0462	36,666
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
May 10, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
May 09, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
May 08, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
May 07, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	5,000
May 06, 2024	0.0490	0.0540	0.0490	0.0540	0.0540	29,520
May 03, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
May 02, 2024	0.0300	0.0490	0.0300	0.0490	0.0490	6,069
May 01, 2024	0.0498	0.0498	0.0498	0.0498	0.0498	-
Apr 30, 2024	0.0498	0.0498	0.0498	0.0498	0.0498	-
Apr 29, 2024	0.0498	0.0498	0.0498	0.0498	0.0498	-
Apr 26, 2024	0.0470	0.0498	0.0470	0.0498	0.0498	200
Apr 25, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,665.88-36.19(-0.15%)

S&P 5005,626.21-6.88(-0.12%)

DOW41,569.05-53.03(-0.13%)

CAD/USD0.7356-0.0006(-0.08%)

CRUDE OIL71.36+1.27(+1.81%)

Bitcoin CAD82,172.84+3,616.83(+4.60%)

STOCKS TREAD WATER AHEAD OF FED RATE DECISION

GIFA, Inc. (GIFX)

S&P/TSX
23,665.88
-36.19(-0.15%)

S&P 500
5,626.21
-6.88(-0.12%)

DOW
41,569.05
-53.03(-0.13%)

CAD/USD
0.7356
-0.0006(-0.08%)

CRUDE OIL
71.36
+1.27(+1.81%)

Bitcoin CAD
82,172.84
+3,616.83(+4.60%)