STOCKS SLIP AT OPEN AMID EARNINGS RUSH, FED TEETERS

Reddit shares climb as results show advertising, AI licensing revenue potential

IHT Real Estate Protocol USD (IHT-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000117

-0.000002

(-1.48%)

As of 02:11PM UTC. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.000119	0.000119	0.000117	0.000117	0.000117	14,347
May 07, 2024	0.000119	0.000120	0.000118	0.000119	0.000119	14,276
May 06, 2024	0.000122	0.000122	0.000115	0.000119	0.000119	15,803
May 05, 2024	0.000116	0.000126	0.000116	0.000122	0.000122	7,857
May 04, 2024	0.000109	0.000118	0.000109	0.000116	0.000116	11,922
May 03, 2024	0.000107	0.000112	0.000107	0.000109	0.000109	16,260
May 02, 2024	0.000111	0.000111	0.000107	0.000107	0.000107	23,480
May 01, 2024	0.000113	0.000113	0.000111	0.000111	0.000111	24,575
Apr 30, 2024	0.000115	0.000124	0.000112	0.000113	0.000113	15,636
Apr 29, 2024	0.000112	0.000123	0.000111	0.000115	0.000115	1,510
Apr 28, 2024	0.000110	0.000117	0.000108	0.000112	0.000112	12,694
Apr 27, 2024	0.000110	0.000112	0.000108	0.000110	0.000110	20,170
Apr 26, 2024	0.000111	0.000111	0.000110	0.000110	0.000110	23,996
Apr 25, 2024	0.000108	0.000112	0.000106	0.000111	0.000111	19,303
Apr 24, 2024	0.000118	0.000149	0.000107	0.000107	0.000107	22,673
Apr 23, 2024	0.000119	0.000120	0.000110	0.000118	0.000118	6,557
Apr 22, 2024	0.000136	0.000136	0.000118	0.000119	0.000119	12,355
Apr 21, 2024	0.000130	0.000140	0.000127	0.000136	0.000136	5,877
Apr 20, 2024	0.000131	0.000140	0.000125	0.000130	0.000130	8,302
Apr 19, 2024	0.000108	0.000169	0.000106	0.000131	0.000131	20,519
Apr 18, 2024	0.000111	0.000116	0.000108	0.000109	0.000109	14,599
Apr 17, 2024	0.000107	0.000117	0.000107	0.000111	0.000111	11,900
Apr 16, 2024	0.000107	0.000109	0.000106	0.000107	0.000107	20,953
Apr 15, 2024	0.000106	0.000112	0.000105	0.000107	0.000107	12,050
Apr 14, 2024	0.000122	0.000123	0.000103	0.000106	0.000106	14,055
Apr 13, 2024	0.000123	0.000126	0.000121	0.000122	0.000122	12,267
Apr 12, 2024	0.000136	0.000139	0.000123	0.000123	0.000123	15,238
Apr 11, 2024	0.000141	0.000142	0.000134	0.000136	0.000136	17,173
Apr 10, 2024	0.000143	0.000145	0.000137	0.000140	0.000140	16,363
Apr 09, 2024	0.000148	0.000157	0.000140	0.000143	0.000143	13,264
Apr 08, 2024	0.000146	0.000150	0.000143	0.000148	0.000148	20,509
Apr 07, 2024	0.000158	0.000163	0.000144	0.000146	0.000146	14,626
Apr 06, 2024	0.000170	0.000174	0.000140	0.000158	0.000158	30,256
Apr 05, 2024	0.000142	0.000294	0.000141	0.000170	0.000170	61,400
Apr 04, 2024	0.000139	0.000142	0.000137	0.000142	0.000142	20,452
Apr 03, 2024	0.000139	0.000140	0.000137	0.000139	0.000139	20,578
Apr 02, 2024	0.000139	0.000144	0.000137	0.000139	0.000139	15,142
Apr 01, 2024	0.000150	0.000151	0.000136	0.000139	0.000139	18,100
Mar 31, 2024	0.000153	0.000156	0.000148	0.000150	0.000150	16,441
Mar 30, 2024	0.000151	0.000155	0.000143	0.000153	0.000153	16,101
Mar 29, 2024	0.000146	0.000155	0.000143	0.000151	0.000151	20,338
Mar 28, 2024	0.000150	0.000152	0.000144	0.000146	0.000146	32,077
Mar 27, 2024	0.000148	0.000155	0.000146	0.000150	0.000150	28,664
Mar 26, 2024	0.000153	0.000154	0.000144	0.000148	0.000148	35,550
Mar 25, 2024	0.000162	0.000162	0.000152	0.000153	0.000153	33,693
Mar 24, 2024	0.000141	0.000163	0.000141	0.000163	0.000163	27,387
Mar 23, 2024	0.000139	0.000144	0.000138	0.000141	0.000141	30,308
Mar 22, 2024	0.000143	0.000145	0.000139	0.000139	0.000139	32,476
Mar 21, 2024	0.000142	0.000145	0.000139	0.000143	0.000143	32,814
Mar 20, 2024	0.000140	0.000143	0.000138	0.000142	0.000142	33,958
Mar 19, 2024	0.000144	0.000145	0.000138	0.000140	0.000140	30,919
Mar 18, 2024	0.000143	0.000145	0.000141	0.000144	0.000144	37,279
Mar 17, 2024	0.000145	0.000149	0.000138	0.000143	0.000143	31,512
Mar 16, 2024	0.000173	0.000173	0.000144	0.000144	0.000144	34,353
Mar 15, 2024	0.000170	0.000174	0.000159	0.000173	0.000173	31,950
Mar 14, 2024	0.000170	0.000173	0.000165	0.000171	0.000171	31,435
Mar 13, 2024	0.000172	0.000175	0.000166	0.000171	0.000171	33,940
Mar 12, 2024	0.000166	0.000174	0.000164	0.000172	0.000172	33,178
Mar 11, 2024	0.000168	0.000177	0.000163	0.000166	0.000166	28,866
Mar 10, 2024	0.000161	0.000180	0.000157	0.000168	0.000168	34,193
Mar 09, 2024	0.000159	0.000169	0.000152	0.000161	0.000161	37,552
Mar 08, 2024	0.000149	0.000176	0.000141	0.000159	0.000159	34,306
Mar 07, 2024	0.000149	0.000152	0.000143	0.000148	0.000148	33,327
Mar 06, 2024	0.000150	0.000156	0.000147	0.000149	0.000149	31,493
Mar 05, 2024	0.000153	0.000156	0.000149	0.000150	0.000150	33,931
Mar 04, 2024	0.000148	0.000160	0.000147	0.000153	0.000153	29,276
Mar 03, 2024	0.000144	0.000149	0.000144	0.000148	0.000148	36,934
Mar 02, 2024	0.000144	0.000150	0.000143	0.000144	0.000144	31,272
Mar 01, 2024	0.000146	0.000147	0.000142	0.000144	0.000144	33,896
Feb 29, 2024	0.000141	0.000148	0.000140	0.000146	0.000146	32,877
Feb 28, 2024	0.000151	0.000151	0.000139	0.000141	0.000141	34,197
Feb 27, 2024	0.000140	0.000152	0.000140	0.000151	0.000151	28,923
Feb 26, 2024	0.000141	0.000143	0.000139	0.000140	0.000140	33,543
Feb 25, 2024	0.000140	0.000149	0.000137	0.000141	0.000141	30,139
Feb 24, 2024	0.000151	0.000152	0.000138	0.000140	0.000140	28,215
Feb 23, 2024	0.000152	0.000152	0.000144	0.000151	0.000151	26,207
Feb 22, 2024	0.000141	0.000152	0.000139	0.000152	0.000152	26,476
Feb 21, 2024	0.000142	0.000146	0.000140	0.000141	0.000141	24,517
Feb 20, 2024	0.000141	0.000145	0.000140	0.000142	0.000142	31,432
Feb 19, 2024	0.000153	0.000153	0.000141	0.000141	0.000141	31,267
Feb 18, 2024	0.000154	0.000158	0.000151	0.000153	0.000153	27,843
Feb 17, 2024	0.000153	0.000159	0.000151	0.000154	0.000154	28,676
Feb 16, 2024	0.000151	0.000159	0.000149	0.000154	0.000154	26,556
Feb 15, 2024	0.000138	0.000151	0.000137	0.000151	0.000151	27,140
Feb 14, 2024	0.000139	0.000140	0.000137	0.000138	0.000138	27,586
Feb 13, 2024	0.000137	0.000139	0.000137	0.000139	0.000139	35,217
Feb 12, 2024	0.000145	0.000146	0.000137	0.000137	0.000137	31,938
Feb 11, 2024	0.000145	0.000147	0.000144	0.000145	0.000145	28,305
Feb 10, 2024	0.000146	0.000147	0.000145	0.000146	0.000146	28,925
Feb 09, 2024	0.000146	0.000148	0.000145	0.000146	0.000146	32,334
Feb 08, 2024	0.000146	0.000146	0.000145	0.000146	0.000146	36,596
Feb 07, 2024	0.000158	0.000161	0.000145	0.000146	0.000146	25,987
Feb 06, 2024	0.000150	0.000180	0.000144	0.000158	0.000158	30,403
Feb 05, 2024	0.000137	0.000179	0.000137	0.000150	0.000150	36,822
Feb 04, 2024	0.000147	0.000148	0.000137	0.000137	0.000137	27,582
Feb 03, 2024	0.000144	0.000150	0.000141	0.000147	0.000147	23,247
Feb 02, 2024	0.000141	0.000146	0.000141	0.000144	0.000144	35,948
Feb 01, 2024	0.000153	0.000153	0.000141	0.000141	0.000141	22,523
Jan 31, 2024	0.000140	0.000158	0.000138	0.000153	0.000153	26,367
Jan 30, 2024	0.000140	0.000142	0.000138	0.000139	0.000139	31,038
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,169.04-121.58(-0.55%)

S&P 5005,178.64-9.06(-0.17%)

DOW38,891.57+7.31(+0.02%)

CAD/USD0.7282-0.0004(-0.06%)

CRUDE OIL77.94-0.44(-0.56%)

Bitcoin CAD85,402.23-1,580.98(-1.82%)

STOCKS SLIP AT OPEN AMID EARNINGS RUSH, FED TEETERS

IHT Real Estate Protocol USD (IHT-USD)

S&P/TSX
22,169.04
-121.58(-0.55%)

S&P 500
5,178.64
-9.06(-0.17%)

DOW
38,891.57
+7.31(+0.02%)

CAD/USD
0.7282
-0.0004(-0.06%)

CRUDE OIL
77.94
-0.44(-0.56%)

Bitcoin CAD
85,402.23
-1,580.98(-1.82%)