STOCKS SLIDE AS TREASURY YIELDS CLIMB BACK ABOVE 4%

Super Micro Computer stock surges 16% on AI server demand

Lode Gold Resources Inc. (LOD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

-0.0050

(-25.00%)

As of 11:55AM EDT. Market open.

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Oct 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	135,000
Oct 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
Oct 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Oct 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,100
Sept 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	79,100
Sept 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,100
Sept 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Sept 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	350,000
Sept 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Sept 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 17, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	167,100
Sept 16, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	385,000
Sept 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	133,000
Sept 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Sept 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,100
Sept 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,200
Sept 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	543,000
Sept 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Aug 28, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	44,500
Aug 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	1,175,000
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	167,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	249,000
Aug 19, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	110,000
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,200
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	393,000
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Aug 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	322,600
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	174,000
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	264,000
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,200
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	405,000
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	510,000
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	253,400
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,200
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,000
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,200
Jul 15, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	713,000
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,400
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	919,100
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	430,000
Jul 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	153,100
Jul 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	164,000
Jul 02, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	159,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	116,900
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,600
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,100
Jun 25, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	59,000
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	40,000
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Jun 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	106,600
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,000
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 06, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	69,000
Jun 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,900
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	193,400
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 27, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	53,000
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
May 21, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	38,500
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
May 16, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	116,000
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,998.89-163.94(-0.68%)

S&P 5005,691.86-59.21(-1.03%)

DOW41,856.66-496.09(-1.17%)

CAD/USD0.7335-0.0032(-0.44%)

CRUDE OIL77.28+2.90(+3.90%)

Bitcoin CAD85,574.84+122.95(+0.14%)

STOCKS SLIDE AS TREASURY YIELDS CLIMB BACK ABOVE 4%

Lode Gold Resources Inc. (LOD.V)

S&P/TSX
23,998.89
-163.94(-0.68%)

S&P 500
5,691.86
-59.21(-1.03%)

DOW
41,856.66
-496.09(-1.17%)

CAD/USD
0.7335
-0.0032(-0.44%)

CRUDE OIL
77.28
+2.90(+3.90%)

Bitcoin CAD
85,574.84
+122.95(+0.14%)