STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Energy stocks lead gains on Monday after oil edges higher

Assure Holdings Corp. (IONM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4952

-0.0102

(-2.02%)

As of 11:22AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.4880	0.5000	0.4880	0.4952	0.4952	49,300
May 03, 2024	-	-	-	-	-	-
May 02, 2024	0.5000	0.5480	0.4800	0.5280	0.5280	168,600
May 01, 2024	0.4900	0.5400	0.4630	0.4940	0.4940	300,700
Apr 30, 2024	0.6200	0.6200	0.4500	0.4880	0.4880	506,100
Apr 29, 2024	0.4820	0.6000	0.3710	0.5700	0.5700	1,104,600
Apr 26, 2024	0.9400	0.9800	0.6600	0.6960	0.6960	1,330,900
Apr 25, 2024	0.7300	0.9000	0.7100	0.8890	0.8890	582,100
Apr 24, 2024	0.7210	0.7700	0.6650	0.7300	0.7300	272,500
Apr 23, 2024	0.5700	0.6900	0.5600	0.6870	0.6870	325,600
Apr 22, 2024	0.4890	0.5890	0.4890	0.5500	0.5500	468,200
Apr 19, 2024	0.6300	0.6400	0.4100	0.4400	0.4400	417,700
Apr 18, 2024	0.6120	0.6390	0.6030	0.6360	0.6360	86,000
Apr 17, 2024	0.6530	0.6800	0.6100	0.6310	0.6310	88,900
Apr 16, 2024	0.6500	0.6700	0.6230	0.6490	0.6490	79,300
Apr 15, 2024	0.6830	0.7000	0.6200	0.6500	0.6500	294,100
Apr 12, 2024	0.7070	0.7300	0.6500	0.6830	0.6830	129,400
Apr 11, 2024	0.7400	0.7700	0.5710	0.6910	0.6910	883,600
Apr 10, 2024	0.7390	0.7780	0.6750	0.7370	0.7370	368,300
Apr 09, 2024	0.6450	0.7300	0.6100	0.7190	0.7190	1,341,100
Apr 08, 2024	0.6000	0.6150	0.5600	0.5970	0.5970	179,600
Apr 05, 2024	0.6000	0.6460	0.5700	0.6180	0.6180	213,000
Apr 04, 2024	0.5500	0.6200	0.5210	0.5940	0.5940	370,800
Apr 03, 2024	0.4800	0.5700	0.4630	0.5270	0.5270	312,100
Apr 02, 2024	0.4610	0.4950	0.4400	0.4800	0.4800	244,800
Apr 01, 2024	0.4900	0.5000	0.4500	0.4860	0.4860	205,300
Mar 28, 2024	0.4590	0.5000	0.4310	0.4900	0.4900	410,200
Mar 27, 2024	0.4440	0.4600	0.4220	0.4470	0.4470	139,000
Mar 26, 2024	0.4600	0.4850	0.4100	0.4450	0.4450	204,000
Mar 25, 2024	0.5140	0.5140	0.4600	0.4690	0.4690	191,900
Mar 22, 2024	0.5080	0.5200	0.4630	0.4960	0.4960	242,300
Mar 21, 2024	0.5280	0.5670	0.5020	0.5240	0.5240	141,600
Mar 20, 2024	0.5110	0.5150	0.4620	0.5010	0.5010	279,100
Mar 19, 2024	0.6180	0.6280	0.5100	0.5110	0.5110	859,200
Mar 18, 2024	0.5900	0.6500	0.5700	0.6280	0.6280	862,600
Mar 15, 2024	0.5620	0.6600	0.5160	0.5610	0.5610	1,450,900
Mar 14, 2024	0.4630	0.6300	0.4350	0.5860	0.5860	1,880,900
Mar 13, 2024	0.3950	0.4980	0.3930	0.4800	0.4800	2,500,100
Mar 12, 2024	0.5200	0.6040	0.3850	0.4200	0.4200	40,585,000
Mar 11, 2024	0.3380	0.3410	0.3190	0.3410	0.3410	2,693,800
Mar 08, 2024	0.3220	0.3400	0.3050	0.3380	0.3380	116,200
Mar 07, 2024	0.3400	0.3400	0.3200	0.3400	0.3400	134,800
Mar 06, 2024	0.3310	0.3400	0.2630	0.3400	0.3400	327,500
Mar 05, 2024	0.3480	0.3600	0.3400	0.3530	0.3530	86,500
Mar 04, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	82,000
Mar 01, 2024	0.3310	0.3700	0.3310	0.3510	0.3510	132,600
Feb 29, 2024	0.3600	0.3600	0.3370	0.3470	0.3470	139,400
Feb 28, 2024	0.3700	0.3700	0.3300	0.3360	0.3360	139,400
Feb 27, 2024	0.3600	0.3800	0.3500	0.3570	0.3570	177,700
Feb 26, 2024	0.3650	0.3800	0.3500	0.3700	0.3700	270,700
Feb 23, 2024	0.3590	0.3800	0.3200	0.3490	0.3490	537,500
Feb 22, 2024	0.3390	0.3760	0.3210	0.3500	0.3500	403,600
Feb 21, 2024	0.3360	0.3750	0.3200	0.3440	0.3440	340,000
Feb 20, 2024	0.3000	0.3890	0.3000	0.3530	0.3530	5,848,900
Feb 16, 2024	0.3090	0.3250	0.3090	0.3160	0.3160	114,500
Feb 15, 2024	0.3100	0.3340	0.3000	0.3120	0.3120	364,900
Feb 14, 2024	0.2950	0.3200	0.2720	0.3100	0.3100	490,800
Feb 13, 2024	0.3100	0.3130	0.2610	0.3000	0.3000	933,700
Feb 12, 2024	0.2900	0.5170	0.2820	0.3350	0.3350	8,829,000
Feb 09, 2024	0.2700	0.2900	0.2700	0.2850	0.2850	134,400
Feb 08, 2024	0.2720	0.2900	0.2720	0.2880	0.2880	257,700
Feb 07, 2024	0.2690	0.2800	0.2510	0.2720	0.2720	182,800
Feb 06, 2024	0.2500	0.2720	0.2500	0.2690	0.2690	161,600
Feb 05, 2024	0.2600	0.2680	0.2500	0.2620	0.2620	110,700
Feb 02, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	74,100
Feb 01, 2024	0.2410	0.2700	0.2280	0.2520	0.2520	337,000
Jan 31, 2024	0.2500	0.2780	0.2220	0.2450	0.2450	834,800
Jan 30, 2024	0.2320	0.2690	0.2200	0.2540	0.2540	853,100
Jan 29, 2024	0.2200	0.2380	0.2200	0.2300	0.2300	93,800
Jan 26, 2024	0.2130	0.2400	0.2110	0.2200	0.2200	125,100
Jan 25, 2024	0.2200	0.2300	0.2110	0.2140	0.2140	322,700
Jan 24, 2024	0.2270	0.2400	0.2180	0.2290	0.2290	572,900
Jan 23, 2024	0.2100	0.2450	0.2070	0.2440	0.2440	748,000
Jan 22, 2024	0.2220	0.2220	0.2000	0.2100	0.2100	649,000
Jan 19, 2024	0.2520	0.2680	0.2230	0.2300	0.2300	1,098,500
Jan 18, 2024	0.2580	0.3000	0.2360	0.2800	0.2800	3,479,500
Jan 17, 2024	0.2600	0.2630	0.2320	0.2470	0.2470	376,700
Jan 16, 2024	0.2440	0.2700	0.2320	0.2400	0.2400	238,000
Jan 12, 2024	0.2520	0.2690	0.2410	0.2460	0.2460	210,100
Jan 11, 2024	0.2550	0.2710	0.2320	0.2600	0.2600	390,000
Jan 10, 2024	0.2700	0.2840	0.2610	0.2700	0.2700	102,500
Jan 09, 2024	0.3100	0.3100	0.2730	0.2740	0.2740	428,800
Jan 08, 2024	0.2840	0.3000	0.2750	0.2780	0.2780	335,900
Jan 05, 2024	0.3200	0.3280	0.2850	0.2860	0.2860	3,131,800
Jan 04, 2024	0.3010	0.3100	0.2660	0.2750	0.2750	822,500
Jan 03, 2024	0.2800	0.3100	0.2800	0.2960	0.2960	489,300
Jan 02, 2024	0.2550	0.2800	0.2550	0.2770	0.2770	117,500
Dec 29, 2023	0.2700	0.2800	0.2500	0.2550	0.2550	336,700
Dec 28, 2023	0.2800	0.3000	0.2700	0.2870	0.2870	422,000
Dec 27, 2023	0.2890	0.2890	0.2640	0.2700	0.2700	143,100
Dec 26, 2023	0.2900	0.3200	0.2800	0.2900	0.2900	337,500
Dec 22, 2023	0.2960	0.3100	0.2900	0.3000	0.3000	123,500
Dec 21, 2023	0.2770	0.3100	0.2700	0.3100	0.3100	269,500
Dec 20, 2023	0.3100	0.3120	0.2410	0.2860	0.2860	666,700
Dec 19, 2023	0.3600	0.3630	0.3030	0.3200	0.3200	507,800
Dec 18, 2023	0.3800	0.4100	0.3600	0.3770	0.3770	346,700
Dec 15, 2023	0.3600	0.3900	0.3510	0.3770	0.3770	305,000
Dec 14, 2023	0.3560	0.3900	0.3560	0.3740	0.3740	601,900
Dec 13, 2023	0.4500	0.4500	0.3550	0.4120	0.4120	1,397,300
Dec 12, 2023	0.3200	0.4340	0.3000	0.3700	0.3700	4,039,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,159.02+211.61(+0.96%)

S&P 5005,158.50+30.71(+0.60%)

DOW38,733.99+58.31(+0.15%)

CAD/USD0.7321+0.0013(+0.17%)

CRUDE OIL78.60+0.49(+0.63%)

Bitcoin CAD86,758.27-1,145.36(-1.30%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Assure Holdings Corp. (IONM)

S&P/TSX
22,159.02
+211.61(+0.96%)

S&P 500
5,158.50
+30.71(+0.60%)

DOW
38,733.99
+58.31(+0.15%)

CAD/USD
0.7321
+0.0013(+0.17%)

CRUDE OIL
78.60
+0.49(+0.63%)

Bitcoin CAD
86,758.27
-1,145.36(-1.30%)