STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Guskin Gold Corp. (GKIN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0090

0.0000

(0.00%)

As of 03:27PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0095	0.0090	0.0090	0.0090	0.0090	11,234
Apr 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100
Apr 24, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Apr 23, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	138
Apr 22, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 19, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	1,008
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,001
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Apr 16, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	120,012
Apr 15, 2024	0.0090	0.0090	0.0082	0.0082	0.0082	50,000
Apr 12, 2024	0.0120	0.0123	0.0120	0.0120	0.0120	89,055
Apr 11, 2024	0.0102	0.0120	0.0102	0.0120	0.0120	27,500
Apr 10, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Apr 09, 2024	0.0080	0.0115	0.0080	0.0114	0.0114	505,629
Apr 08, 2024	0.0063	0.0074	0.0063	0.0070	0.0070	20,195
Apr 05, 2024	0.0085	0.0085	0.0067	0.0067	0.0067	34,999
Apr 04, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Apr 03, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	102,000
Apr 02, 2024	0.0070	0.0088	0.0070	0.0070	0.0070	108,260
Apr 01, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	208,900
Mar 28, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Mar 27, 2024	0.0091	0.0091	0.0088	0.0088	0.0088	10,151
Mar 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	127
Mar 20, 2024	0.0094	0.0094	0.0088	0.0088	0.0088	15,000
Mar 19, 2024	0.0084	0.0084	0.0070	0.0070	0.0070	10,000
Mar 18, 2024	0.0080	0.0081	0.0080	0.0081	0.0081	1,212
Mar 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	150,031
Mar 14, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	110,300
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2024	0.0099	0.0100	0.0085	0.0100	0.0100	334,413
Mar 08, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Mar 07, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Mar 06, 2024	0.0091	0.0091	0.0085	0.0085	0.0085	1,016,191
Mar 05, 2024	0.0085	0.0120	0.0085	0.0092	0.0092	291,300
Mar 04, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,080
Mar 01, 2024	0.0066	0.0095	0.0061	0.0091	0.0091	1,581,044
Feb 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,030
Feb 28, 2024	0.0070	0.0070	0.0066	0.0066	0.0066	429,000
Feb 27, 2024	0.0069	0.0070	0.0069	0.0070	0.0070	70,500
Feb 26, 2024	0.0070	0.0080	0.0067	0.0067	0.0067	145,000
Feb 23, 2024	0.0077	0.0077	0.0067	0.0074	0.0074	65,000
Feb 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 21, 2024	0.0092	0.0092	0.0070	0.0080	0.0080	1,080,615
Feb 20, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	10,024
Feb 16, 2024	0.0082	0.0094	0.0080	0.0080	0.0080	72,180
Feb 15, 2024	0.0099	0.0099	0.0080	0.0080	0.0080	143,510
Feb 14, 2024	0.0081	0.0099	0.0081	0.0099	0.0099	98,752
Feb 13, 2024	0.0091	0.0099	0.0080	0.0094	0.0094	70,300
Feb 12, 2024	0.0092	0.0094	0.0085	0.0094	0.0094	58,000
Feb 09, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	19,593
Feb 08, 2024	0.0092	0.0095	0.0089	0.0095	0.0095	63,276
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 06, 2024	0.0105	0.0115	0.0095	0.0100	0.0100	141,743
Feb 05, 2024	0.0118	0.0135	0.0105	0.0115	0.0115	120,295
Feb 02, 2024	0.0130	0.0135	0.0105	0.0135	0.0135	97,255
Feb 01, 2024	0.0104	0.0140	0.0100	0.0140	0.0140	63,300
Jan 31, 2024	0.0120	0.0120	0.0115	0.0115	0.0115	50,000
Jan 30, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	150
Jan 29, 2024	0.0140	0.0159	0.0140	0.0140	0.0140	134,000
Jan 26, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	9,500
Jan 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	6,203
Jan 24, 2024	0.0159	0.0159	0.0120	0.0120	0.0120	55,500
Jan 23, 2024	0.0135	0.0135	0.0122	0.0122	0.0122	77,510
Jan 22, 2024	0.0140	0.0160	0.0120	0.0156	0.0156	379,205
Jan 19, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jan 18, 2024	0.0195	0.0195	0.0175	0.0175	0.0175	585
Jan 17, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	455
Jan 16, 2024	0.0150	0.0240	0.0150	0.0192	0.0192	52,843
Jan 12, 2024	0.0182	0.0182	0.0152	0.0152	0.0152	50,999
Jan 11, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	100
Jan 10, 2024	0.0175	0.0200	0.0175	0.0200	0.0200	400,571
Jan 09, 2024	0.0181	0.0181	0.0170	0.0174	0.0174	116,705
Jan 08, 2024	0.0140	0.0200	0.0140	0.0200	0.0200	621,291
Jan 05, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	49,724
Jan 04, 2024	0.0132	0.0132	0.0110	0.0110	0.0110	40,000
Jan 03, 2024	0.0150	0.0150	0.0110	0.0120	0.0120	41,300
Jan 02, 2024	0.0110	0.0150	0.0110	0.0136	0.0136	30,347
Dec 29, 2023	0.0110	0.0150	0.0092	0.0092	0.0092	56,000
Dec 28, 2023	0.0120	0.0126	0.0110	0.0110	0.0110	41,000
Dec 27, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 26, 2023	0.0120	0.0140	0.0110	0.0110	0.0110	169,707
Dec 22, 2023	0.0120	0.0139	0.0120	0.0123	0.0123	38,103
Dec 21, 2023	0.0131	0.0141	0.0123	0.0125	0.0125	101,700
Dec 20, 2023	0.0150	0.0150	0.0130	0.0150	0.0150	86,060
Dec 19, 2023	0.0179	0.0179	0.0130	0.0150	0.0150	332,750
Dec 18, 2023	0.0180	0.0180	0.0170	0.0170	0.0170	37,925
Dec 15, 2023	0.0165	0.0180	0.0150	0.0155	0.0155	33,000
Dec 14, 2023	0.0125	0.0125	0.0118	0.0118	0.0118	30,000
Dec 13, 2023	0.0130	0.0169	0.0130	0.0158	0.0158	70,325
Dec 12, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	800
Dec 11, 2023	0.0220	0.0220	0.0160	0.0160	0.0160	38,600
Dec 08, 2023	0.0188	0.0188	0.0160	0.0160	0.0160	39,400
Dec 07, 2023	0.0190	0.0190	0.0170	0.0170	0.0170	99,750
Dec 06, 2023	0.0200	0.0240	0.0150	0.0164	0.0164	121,962
Dec 05, 2023	0.0160	0.0160	0.0130	0.0130	0.0130	20,507
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,835.61-176.01(-0.80%)

S&P 5005,081.66-34.51(-0.67%)

DOW38,084.20-301.89(-0.79%)

CAD/USD0.7274-0.0047(-0.65%)

CRUDE OIL82.00-0.63(-0.76%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Guskin Gold Corp. (GKIN)

S&P/TSX
21,835.61
-176.01(-0.80%)

S&P 500
5,081.66
-34.51(-0.67%)

DOW
38,084.20
-301.89(-0.79%)

CAD/USD
0.7274
-0.0047(-0.65%)

CRUDE OIL
82.00
-0.63(-0.76%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)