STOCKS RETREAT AS CHIPMAKERS LEAD LOSSES

Apple shares notch new intraday record, adding to lead over Nvidia

Gold Mountain Mining Corp. (GMTNF)

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

Add to watchlist

0.0415

0.0000

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

Oct 15, 2023 - Oct 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 14, 2024	0.0360	0.0360	0.0360	0.0415	0.0415	20,000
Oct 11, 2024	0.0379	0.0379	0.0379	0.0379	0.0379	5,200
Oct 10, 2024	0.0364	0.0364	0.0360	0.0360	0.0360	21,000
Oct 09, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	390
Oct 08, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	1,800
Oct 07, 2024	0.0360	0.0365	0.0360	0.0363	0.0363	38,114
Oct 04, 2024	0.0287	0.0358	0.0287	0.0329	0.0329	35,072
Oct 03, 2024	0.0341	0.0341	0.0330	0.0330	0.0330	11,100
Oct 02, 2024	0.0375	0.0375	0.0295	0.0342	0.0342	37,230
Oct 01, 2024	0.0410	0.0410	0.0345	0.0345	0.0345	30,000
Sept 30, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	5,000
Sept 27, 2024	0.0420	0.0449	0.0374	0.0374	0.0374	132,922
Sept 26, 2024	0.0404	0.0452	0.0362	0.0390	0.0390	9,880
Sept 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	220
Sept 23, 2024	0.0367	0.0405	0.0367	0.0400	0.0400	138,240
Sept 20, 2024	0.0405	0.0436	0.0403	0.0403	0.0403	166,700
Sept 19, 2024	0.0337	0.0407	0.0326	0.0402	0.0402	116,164
Sept 18, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Sept 17, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	240
Sept 16, 2024	0.0342	0.0400	0.0342	0.0400	0.0400	8,824
Sept 13, 2024	0.0300	0.0446	0.0270	0.0330	0.0330	281,807
Sept 12, 2024	0.0360	0.0360	0.0314	0.0326	0.0326	41,000
Sept 11, 2024	0.0305	0.0350	0.0305	0.0322	0.0322	137,590
Sept 10, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	1,006
Sept 09, 2024	0.0162	0.0302	0.0162	0.0302	0.0302	26,866
Sept 06, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Sept 05, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Sept 04, 2024	0.0264	0.0273	0.0256	0.0256	0.0256	95,350
Sept 03, 2024	0.0280	0.0280	0.0224	0.0280	0.0280	4,300
Aug 30, 2024	0.0298	0.0298	0.0269	0.0280	0.0280	2,400
Aug 29, 2024	0.0310	0.0310	0.0246	0.0246	0.0246	37,845
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,222
Aug 27, 2024	0.0259	0.0280	0.0259	0.0280	0.0280	8,100
Aug 26, 2024	0.0257	0.0300	0.0257	0.0300	0.0300	17,153
Aug 23, 2024	0.0251	0.0277	0.0204	0.0256	0.0256	28,473
Aug 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
Aug 21, 2024	0.0213	0.0225	0.0213	0.0225	0.0225	10,515
Aug 20, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Aug 19, 2024	0.0310	0.0310	0.0219	0.0247	0.0247	30,250
Aug 16, 2024	0.0234	0.0263	0.0224	0.0241	0.0241	44,849
Aug 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	14,001
Aug 14, 2024	0.0207	0.0212	0.0190	0.0212	0.0212	31,255
Aug 13, 2024	0.0182	0.0194	0.0182	0.0183	0.0183	99,500
Aug 12, 2024	0.0191	0.0191	0.0187	0.0187	0.0187	6,000
Aug 09, 2024	0.0220	0.0220	0.0191	0.0191	0.0191	55,271
Aug 08, 2024	0.0206	0.0206	0.0177	0.0177	0.0177	84,510
Aug 07, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	8,506
Aug 06, 2024	0.0217	0.0228	0.0217	0.0228	0.0228	6,601
Aug 05, 2024	0.0245	0.0245	0.0205	0.0205	0.0205	6,393
Aug 02, 2024	0.0210	0.0254	0.0210	0.0229	0.0229	70,607
Aug 01, 2024	0.0258	0.0258	0.0238	0.0238	0.0238	758
Jul 31, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	500
Jul 30, 2024	0.0216	0.0258	0.0216	0.0225	0.0225	2,570
Jul 29, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Jul 26, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	285
Jul 25, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 24, 2024	0.0164	0.0255	0.0164	0.0254	0.0254	41,400
Jul 23, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	1,795
Jul 22, 2024	0.0245	0.0262	0.0245	0.0262	0.0262	4,387
Jul 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 17, 2024	0.0300	0.0300	0.0240	0.0240	0.0240	566
Jul 16, 2024	0.0220	0.0300	0.0220	0.0249	0.0249	6,378
Jul 15, 2024	0.0219	0.0250	0.0219	0.0219	0.0219	34,851
Jul 12, 2024	0.0275	0.0275	0.0250	0.0250	0.0250	6,500
Jul 11, 2024	0.0281	0.0281	0.0281	0.0281	0.0281	-
Jul 10, 2024	0.0213	0.0281	0.0213	0.0281	0.0281	2,897
Jul 09, 2024	0.0220	0.0257	0.0213	0.0213	0.0213	18,545
Jul 08, 2024	0.0295	0.0295	0.0250	0.0250	0.0250	10,800
Jul 05, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jul 03, 2024	0.0284	0.0284	0.0265	0.0265	0.0265	1,225
Jul 02, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 01, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 28, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,000
Jun 26, 2024	0.0265	0.0265	0.0251	0.0251	0.0251	625
Jun 25, 2024	0.0267	0.0278	0.0255	0.0278	0.0278	5,250
Jun 24, 2024	0.0272	0.0272	0.0260	0.0271	0.0271	50,525
Jun 21, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
Jun 20, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	1,000
Jun 18, 2024	0.0262	0.0274	0.0254	0.0273	0.0273	19,370
Jun 17, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	10,205
Jun 14, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Jun 13, 2024	0.0278	0.0293	0.0278	0.0278	0.0278	1,101
Jun 12, 2024	0.0278	0.0294	0.0278	0.0288	0.0288	77,500
Jun 11, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Jun 10, 2024	0.0297	0.0298	0.0278	0.0278	0.0278	47,123
Jun 07, 2024	0.0300	0.0300	0.0282	0.0282	0.0282	88,200
Jun 06, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	900
Jun 05, 2024	0.0278	0.0287	0.0278	0.0278	0.0278	311
Jun 04, 2024	0.0295	0.0295	0.0278	0.0278	0.0278	9,240
Jun 03, 2024	0.0300	0.0300	0.0256	0.0289	0.0289	330,513
May 31, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	500
May 30, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	45,548
May 29, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	18,552
May 28, 2024	0.0201	0.0294	0.0201	0.0294	0.0294	59,109
May 24, 2024	0.0242	0.0275	0.0242	0.0275	0.0275	10,950
May 23, 2024	0.0249	0.0250	0.0249	0.0250	0.0250	92,321
May 22, 2024	0.0250	0.0293	0.0210	0.0293	0.0293	169,706
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,452.43-18.74(-0.08%)

S&P 5005,822.70-37.15(-0.63%)

DOW42,801.80-263.42(-0.61%)

CAD/USD0.7251+0.0002(+0.02%)

CRUDE OIL70.99-2.84(-3.85%)

Bitcoin CAD92,358.21+1,505.84(+1.66%)

STOCKS RETREAT AS CHIPMAKERS LEAD LOSSES

Gold Mountain Mining Corp. (GMTNF)

S&P/TSX
24,452.43
-18.74(-0.08%)

S&P 500
5,822.70
-37.15(-0.63%)

DOW
42,801.80
-263.42(-0.61%)

CAD/USD
0.7251
+0.0002(+0.02%)

CRUDE OIL
70.99
-2.84(-3.85%)

Bitcoin CAD
92,358.21
+1,505.84(+1.66%)