NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Graycliff Exploration Limited (GRAY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,071
May 17, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	171,800
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,924
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,150
May 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,500
May 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	69,500
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	104,800
Apr 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	107,800
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,750
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,500
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 12, 2024	0.0400	0.0450	0.0300	0.0450	0.0450	73,512
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
Apr 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	15,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,687
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,555
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,200
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,929
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0450	0.0300	0.0300	0.0300	84,002
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	74,800
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,450
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,200
Mar 08, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	15,020
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,564
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	250,564
Mar 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Mar 01, 2024	0.0400	0.0450	0.0300	0.0450	0.0450	8,500
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,970
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Feb 27, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	67,350
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,900
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	5,372
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,750
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,035
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,125
Jan 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Jan 29, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	16,200
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 22, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	178,625
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,150
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,412
Jan 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	9,500
Jan 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,500
Jan 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,250
Dec 29, 2023	0.0400	0.0600	0.0400	0.0600	0.0600	30,000
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,109
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,530.74+65.37(+0.29%)

S&P 5005,312.54+4.41(+0.08%)

DOW39,865.63+58.86(+0.15%)

CAD/USD0.7330-0.0011(-0.15%)

CRUDE OIL79.25-0.55(-0.69%)

Bitcoin CAD96,120.60+4,918.08(+5.39%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Graycliff Exploration Limited (GRAY.CN)

S&P/TSX
22,530.74
+65.37(+0.29%)

S&P 500
5,312.54
+4.41(+0.08%)

DOW
39,865.63
+58.86(+0.15%)

CAD/USD
0.7330
-0.0011(-0.15%)

CRUDE OIL
79.25
-0.55(-0.69%)

Bitcoin CAD
96,120.60
+4,918.08(+5.39%)