STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

Global Li-Ion Graphite Corp. (LION.CN)

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

Add to watchlist

0.0200

0.0000

(0.00%)

As of 03:02PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.0000	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	310,016
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 09, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	109,005
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,400
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Apr 03, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	11,080
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,035
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,175
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	203,400
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	75,000
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,475
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,916
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	108,000
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,000
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
Feb 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	458,630
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,170
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,200
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	734,765
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,734
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	3,004
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	157,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	123,375
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,545
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 03, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	70,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	115,000
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 19, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	32,000
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	235,500
Dec 15, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	130,000
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,010
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	48,010
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Dec 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	87,000
Dec 01, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	154,960
Nov 30, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	9,960
Nov 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	44,000
Nov 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 24, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	202,000
Nov 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	75,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,756.99+100.94(+0.47%)

S&P 5005,045.69+23.48(+0.47%)

DOW38,004.40+251.09(+0.67%)

CAD/USD0.7269+0.0005(+0.07%)

CRUDE OIL82.87+0.18(+0.22%)

Bitcoin CAD87,632.12+4,612.66(+5.56%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Global Li-Ion Graphite Corp. (LION.CN)

S&P/TSX
21,756.99
+100.94(+0.47%)

S&P 500
5,045.69
+23.48(+0.47%)

DOW
38,004.40
+251.09(+0.67%)

CAD/USD
0.7269
+0.0005(+0.07%)

CRUDE OIL
82.87
+0.18(+0.22%)

Bitcoin CAD
87,632.12
+4,612.66(+5.56%)