STOCK FUTURES SLIP AMID EARNINGS RUSH, FED TEETERS

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

Kobo Resources Inc. (KRI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3700

+0.0300

(+8.82%)

At close: 03:51PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	61,000
May 06, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	15,000
May 03, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	8,000
May 02, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	4,500
May 01, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	5,700
Apr 30, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,500
Apr 29, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	28,240
Apr 26, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	85,500
Apr 25, 2024	0.2900	0.3300	0.2900	0.3300	0.3300	158,000
Apr 24, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	500
Apr 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	8,474
Apr 22, 2024	0.2900	0.2900	0.2750	0.2850	0.2850	46,526
Apr 19, 2024	0.3600	0.3600	0.2700	0.2850	0.2850	243,673
Apr 18, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	16,500
Apr 17, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	9,032
Apr 16, 2024	0.3600	0.3650	0.3600	0.3600	0.3600	46,500
Apr 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 12, 2024	0.3750	0.3750	0.3600	0.3600	0.3600	15,000
Apr 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	7,166
Apr 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	14,000
Apr 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 08, 2024	0.3950	0.3950	0.3700	0.3700	0.3700	17,500
Apr 05, 2024	0.3950	0.3950	0.3750	0.3750	0.3750	14,500
Apr 04, 2024	0.3800	0.3950	0.3800	0.3950	0.3950	1,500
Apr 03, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	65,000
Apr 02, 2024	0.3650	0.3650	0.3550	0.3600	0.3600	12,460
Apr 01, 2024	0.3500	0.3650	0.3500	0.3500	0.3500	13,071
Mar 28, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	20,500
Mar 27, 2024	0.3500	0.3650	0.3500	0.3500	0.3500	68,000
Mar 26, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	22,500
Mar 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	20,000
Mar 22, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	13,850
Mar 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	77,000
Mar 20, 2024	0.3400	0.3500	0.3250	0.3500	0.3500	27,500
Mar 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	32,500
Mar 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	114,500
Mar 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Mar 13, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	34,000
Mar 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Mar 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	11,000
Mar 08, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	52,500
Mar 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,690
Mar 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Mar 05, 2024	0.3650	0.3650	0.3500	0.3500	0.3500	12,500
Mar 04, 2024	0.3650	0.3650	0.3400	0.3400	0.3400	84,818
Mar 01, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	5,000
Feb 29, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	101,500
Feb 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	109,500
Feb 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	25,000
Feb 26, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	7,500
Feb 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	25,000
Feb 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	46,000
Feb 21, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	24,000
Feb 20, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	12,000
Feb 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Feb 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
Feb 14, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	1,500
Feb 13, 2024	0.3450	0.3450	0.3350	0.3350	0.3350	27,540
Feb 12, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	89,000
Feb 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Feb 08, 2024	0.3500	0.3800	0.3500	0.3500	0.3500	71,621
Feb 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,228
Feb 06, 2024	0.3500	0.3700	0.3400	0.3500	0.3500	93,500
Feb 05, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	10,500
Feb 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 01, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	28,600
Jan 31, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	17,000
Jan 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Jan 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
Jan 25, 2024	0.3900	0.3950	0.3600	0.3600	0.3600	26,000
Jan 24, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,000
Jan 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 22, 2024	0.3150	0.4000	0.3150	0.4000	0.4000	63,150
Jan 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 16, 2024	0.3600	0.3600	0.3200	0.3200	0.3200	35,000
Jan 15, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	2,000
Jan 12, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	20,177
Jan 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,927
Jan 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 05, 2024	0.3000	0.3700	0.3000	0.3700	0.3700	53,000
Jan 04, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 03, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 02, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	4,048
Dec 29, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	10,000
Dec 28, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	5,000
Dec 27, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	25,001
Dec 22, 2023	0.3350	0.4300	0.3350	0.4000	0.4000	32,833
Dec 21, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	17,000
Dec 20, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	31,500
Dec 19, 2023	0.2600	0.3000	0.2600	0.3000	0.3000	65,500
Dec 18, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	52,701
Dec 15, 2023	0.3300	0.3600	0.3000	0.3000	0.3000	29,160
Dec 14, 2023	0.3600	0.4000	0.3500	0.4000	0.4000	145,000
Dec 13, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7278-0.0008(-0.12%)

CRUDE OIL77.73-0.65(-0.83%)

Bitcoin CAD85,307.69-2,125.30(-2.43%)

STOCK FUTURES SLIP AMID EARNINGS RUSH, FED TEETERS

Kobo Resources Inc. (KRI.V)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7278
-0.0008(-0.12%)

CRUDE OIL
77.73
-0.65(-0.83%)

Bitcoin CAD
85,307.69
-2,125.30(-2.43%)