STOCK FUTURES EDGE HIGHER WITH LABOUR DATA LYING IN WAIT

ADP private payrolls report due later Wednesday should give more insight into employment

Genius Group Limited (GNS)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.2910

-0.0006

(-0.21%)

At close: 04:00PM EDT

0.2903

-0.00

(-0.24%)

Pre-Market:

09:03AM EDT

Time Period:

Jun 05, 2023 - Jun 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	0.2960	0.2980	0.2820	0.2910	0.2910	1,653,300
Jun 03, 2024	0.3010	0.3030	0.2850	0.2920	0.2920	3,221,300
May 31, 2024	0.3120	0.3150	0.3000	0.3080	0.3080	1,584,300
May 30, 2024	0.3000	0.3430	0.3000	0.3140	0.3140	2,325,000
May 29, 2024	0.3000	0.3080	0.2890	0.3000	0.3000	2,943,400
May 28, 2024	0.3290	0.3290	0.3000	0.3080	0.3080	2,392,900
May 24, 2024	0.3200	0.3280	0.3120	0.3200	0.3200	1,339,500
May 23, 2024	0.3330	0.3350	0.3100	0.3190	0.3190	2,438,500
May 22, 2024	0.3150	0.3400	0.3080	0.3300	0.3300	2,426,000
May 21, 2024	0.3300	0.3360	0.3070	0.3130	0.3130	3,390,100
May 20, 2024	0.3450	0.3500	0.3190	0.3360	0.3360	9,130,900
May 17, 2024	0.4000	0.4100	0.3890	0.3940	0.3940	4,796,600
May 16, 2024	0.4470	0.4500	0.4000	0.4190	0.4190	11,349,600
May 15, 2024	0.4350	0.5690	0.4100	0.4570	0.4570	14,367,400
May 14, 2024	0.4400	0.4400	0.4030	0.4120	0.4120	4,186,900
May 13, 2024	0.3960	0.4500	0.3850	0.4280	0.4280	5,740,800
May 10, 2024	0.3800	0.4020	0.3740	0.3940	0.3940	2,954,500
May 09, 2024	0.3890	0.3890	0.3700	0.3790	0.3790	1,112,400
May 08, 2024	0.3900	0.3910	0.3800	0.3830	0.3830	1,045,800
May 07, 2024	0.3860	0.3980	0.3830	0.3890	0.3890	1,099,300
May 06, 2024	0.3950	0.3970	0.3700	0.3840	0.3840	1,638,200
May 03, 2024	0.4050	0.4100	0.3870	0.3990	0.3990	1,959,400
May 02, 2024	0.3950	0.4100	0.3880	0.4030	0.4030	2,542,500
May 01, 2024	0.3740	0.3900	0.3700	0.3830	0.3830	1,384,500
Apr 30, 2024	0.4050	0.4050	0.3650	0.3780	0.3780	2,341,600
Apr 29, 2024	0.3960	0.4060	0.3850	0.3950	0.3950	1,798,500
Apr 26, 2024	0.4130	0.4130	0.3850	0.3920	0.3920	2,955,500
Apr 25, 2024	0.4100	0.4180	0.3940	0.4100	0.4100	2,245,000
Apr 24, 2024	0.4400	0.4700	0.4000	0.4190	0.4190	4,367,000
Apr 23, 2024	0.4070	0.4240	0.3920	0.4140	0.4140	1,640,200
Apr 22, 2024	0.4100	0.4250	0.3950	0.3970	0.3970	1,718,200
Apr 19, 2024	0.3910	0.4390	0.3760	0.4120	0.4120	2,611,000
Apr 18, 2024	0.3910	0.3990	0.3820	0.3930	0.3930	2,012,200
Apr 17, 2024	0.4230	0.4230	0.3840	0.3940	0.3940	2,469,000
Apr 16, 2024	0.4250	0.4250	0.4050	0.4200	0.4200	2,111,300
Apr 15, 2024	0.4520	0.4610	0.4100	0.4120	0.4120	3,282,800
Apr 12, 2024	0.4420	0.4840	0.4400	0.4480	0.4480	3,997,500
Apr 11, 2024	0.4290	0.4690	0.4200	0.4690	0.4690	2,272,700
Apr 10, 2024	0.4440	0.4440	0.4100	0.4300	0.4300	2,593,300
Apr 09, 2024	0.4600	0.4600	0.4310	0.4400	0.4400	2,612,500
Apr 08, 2024	0.4750	0.4800	0.4300	0.4440	0.4440	3,151,600
Apr 05, 2024	0.4540	0.4940	0.4500	0.4640	0.4640	6,495,900
Apr 04, 2024	0.4200	0.4490	0.4060	0.4310	0.4310	3,258,500
Apr 03, 2024	0.4210	0.4330	0.4000	0.4150	0.4150	3,341,800
Apr 02, 2024	0.4150	0.4400	0.3950	0.4210	0.4210	4,081,700
Apr 01, 2024	0.4760	0.5010	0.4100	0.4140	0.4140	5,011,000
Mar 28, 2024	0.4570	0.4890	0.4560	0.4770	0.4770	4,465,600
Mar 27, 2024	0.4500	0.4750	0.4250	0.4640	0.4640	6,563,500
Mar 26, 2024	0.4100	0.4780	0.4030	0.4230	0.4230	10,102,800
Mar 25, 2024	0.3950	0.4100	0.3550	0.3880	0.3880	7,891,900
Mar 22, 2024	0.4700	0.4920	0.3900	0.4150	0.4150	17,296,500
Mar 21, 2024	0.5900	0.5900	0.5000	0.5220	0.5220	14,819,700
Mar 20, 2024	0.5100	0.6060	0.4950	0.5700	0.5700	11,835,100
Mar 19, 2024	0.6060	0.6970	0.4540	0.5260	0.5260	31,802,100
Mar 18, 2024	0.4600	0.6300	0.4200	0.5880	0.5880	64,540,500
Mar 15, 2024	0.4400	0.4400	0.3810	0.4200	0.4200	15,012,300
Mar 14, 2024	0.2900	0.4800	0.2850	0.3970	0.3970	36,651,100
Mar 13, 2024	0.3100	0.3130	0.2800	0.2900	0.2900	2,059,100
Mar 12, 2024	0.3140	0.3160	0.2960	0.3030	0.3030	1,067,700
Mar 11, 2024	0.3440	0.3450	0.3050	0.3200	0.3200	1,542,600
Mar 08, 2024	0.3370	0.3450	0.3220	0.3350	0.3350	1,271,600
Mar 07, 2024	0.3000	0.3420	0.3000	0.3260	0.3260	3,094,500
Mar 06, 2024	0.3050	0.3050	0.2800	0.2930	0.2930	2,639,700
Mar 05, 2024	0.3120	0.3130	0.3000	0.3050	0.3050	1,876,200
Mar 04, 2024	0.3220	0.3250	0.3100	0.3130	0.3130	2,225,300
Mar 01, 2024	0.3300	0.3370	0.3250	0.3350	0.3350	1,544,600
Feb 29, 2024	0.3300	0.3460	0.3300	0.3310	0.3310	1,760,400
Feb 28, 2024	0.3480	0.3540	0.3340	0.3360	0.3360	2,098,300
Feb 27, 2024	0.3350	0.3650	0.3300	0.3520	0.3520	2,022,900
Feb 26, 2024	0.3500	0.3600	0.3380	0.3480	0.3480	1,634,000
Feb 23, 2024	0.3520	0.3550	0.3400	0.3530	0.3530	1,189,600
Feb 22, 2024	0.3660	0.3660	0.3450	0.3450	0.3450	1,261,600
Feb 21, 2024	0.3800	0.3800	0.3510	0.3680	0.3680	1,409,300
Feb 20, 2024	0.3770	0.3810	0.3500	0.3570	0.3570	2,623,100
Feb 16, 2024	0.3700	0.4000	0.3640	0.3900	0.3900	3,055,000
Feb 15, 2024	0.3680	0.3700	0.3530	0.3700	0.3700	1,297,500
Feb 14, 2024	0.3800	0.3800	0.2900	0.3530	0.3530	3,503,800
Feb 13, 2024	0.3710	0.3710	0.3490	0.3500	0.3500	1,902,900
Feb 12, 2024	0.3800	0.3800	0.3610	0.3720	0.3720	1,681,700
Feb 09, 2024	0.3900	0.3910	0.3610	0.3720	0.3720	3,154,100
Feb 08, 2024	0.4010	0.4070	0.3840	0.3880	0.3880	1,949,200
Feb 07, 2024	0.3860	0.4200	0.3800	0.4100	0.4100	3,105,100
Feb 06, 2024	0.3700	0.3900	0.3600	0.3740	0.3740	1,775,800
Feb 05, 2024	0.3950	0.3990	0.3610	0.3630	0.3630	1,379,000
Feb 02, 2024	0.3600	0.4150	0.3500	0.3950	0.3950	2,728,100
Feb 01, 2024	0.3820	0.3820	0.3470	0.3650	0.3650	2,807,800
Jan 31, 2024	0.3810	0.3900	0.3600	0.3830	0.3830	2,595,800
Jan 30, 2024	0.4500	0.4500	0.3910	0.4000	0.4000	2,707,300
Jan 29, 2024	0.3800	0.4370	0.3770	0.4220	0.4220	2,768,800
Jan 26, 2024	0.4000	0.4100	0.3640	0.3800	0.3800	5,829,200
Jan 25, 2024	0.4800	0.4990	0.4200	0.4300	0.4300	8,271,800
Jan 24, 2024	0.3800	0.4780	0.3670	0.4700	0.4700	19,702,700
Jan 23, 2024	0.3800	0.3840	0.3310	0.3650	0.3650	5,775,500
Jan 22, 2024	0.3270	0.3700	0.3060	0.3700	0.3700	13,303,200
Jan 19, 2024	0.2790	0.2990	0.2680	0.2920	0.2920	5,643,600
Jan 18, 2024	0.2790	0.2800	0.2620	0.2670	0.2670	3,475,700
Jan 17, 2024	0.2700	0.2810	0.2400	0.2710	0.2710	6,323,600
Jan 16, 2024	0.2780	0.2780	0.2600	0.2640	0.2640	5,139,400
Jan 12, 2024	0.2730	0.2810	0.2380	0.2600	0.2600	31,183,600
Jan 11, 2024	0.5400	0.5500	0.5010	0.5130	0.5130	2,149,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,978.18-138.51(-0.63%)

S&P 5005,291.34+7.94(+0.15%)

DOW38,711.29+140.26(+0.36%)

CAD/USD0.7316+0.0005(+0.07%)

CRUDE OIL73.81+0.56(+0.76%)

Bitcoin CAD96,917.27+2,654.22(+2.82%)

STOCK FUTURES EDGE HIGHER WITH LABOUR DATA LYING IN WAIT

Genius Group Limited (GNS)

S&P/TSX
21,978.18
-138.51(-0.63%)

S&P 500
5,291.34
+7.94(+0.15%)

DOW
38,711.29
+140.26(+0.36%)

CAD/USD
0.7316
+0.0005(+0.07%)

CRUDE OIL
73.81
+0.56(+0.76%)

Bitcoin CAD
96,917.27
+2,654.22(+2.82%)