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

Luxxfolio Holdings Inc. (LUXFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0127

+0.0000

(+0.39%)

As of 11:08AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	140
Apr 17, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	143
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	150
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,010
Apr 11, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	188
Apr 10, 2024	0.0191	0.0200	0.0175	0.0175	0.0175	2,447
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	307
Apr 08, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	4,535
Apr 05, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	2,025
Apr 04, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	7,000
Apr 03, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	97,398
Apr 02, 2024	0.0128	0.0139	0.0128	0.0139	0.0139	253
Apr 01, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 28, 2024	0.0133	0.0133	0.0102	0.0102	0.0102	2,101
Mar 27, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Mar 26, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	191
Mar 25, 2024	0.0124	0.0129	0.0124	0.0128	0.0128	156,150
Mar 22, 2024	0.0124	0.0139	0.0105	0.0122	0.0122	21,822
Mar 21, 2024	0.0127	0.0140	0.0116	0.0130	0.0130	71,668
Mar 20, 2024	0.0132	0.0132	0.0102	0.0129	0.0129	58,261
Mar 19, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	150
Mar 18, 2024	0.0166	0.0166	0.0154	0.0154	0.0154	1,963
Mar 15, 2024	0.0138	0.0138	0.0133	0.0133	0.0133	229
Mar 14, 2024	0.0133	0.0137	0.0133	0.0134	0.0134	7,600
Mar 13, 2024	0.0148	0.0150	0.0115	0.0115	0.0115	415,200
Mar 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	29,034
Mar 11, 2024	0.0187	0.0250	0.0116	0.0170	0.0170	294,166
Mar 08, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	4,000
Mar 07, 2024	0.0243	0.0243	0.0186	0.0186	0.0186	15,143
Mar 06, 2024	0.0250	0.0254	0.0250	0.0254	0.0254	55,409
Mar 05, 2024	0.0341	0.0341	0.0250	0.0250	0.0250	118,449
Mar 04, 2024	0.0150	0.0450	0.0150	0.0265	0.0265	887,128
Mar 01, 2024	0.0110	0.0150	0.0110	0.0149	0.0149	403,471
Feb 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	101
Feb 28, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Feb 27, 2024	0.0068	0.0111	0.0068	0.0111	0.0111	11,000
Feb 26, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 23, 2024	0.0075	0.0075	0.0071	0.0075	0.0075	65,757
Feb 22, 2024	0.0075	0.0111	0.0075	0.0100	0.0100	57,055
Feb 21, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Feb 20, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	30,056
Feb 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	128
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Feb 14, 2024	0.0075	0.0097	0.0075	0.0097	0.0097	16,510
Feb 13, 2024	0.0117	0.0117	0.0080	0.0080	0.0080	88,353
Feb 12, 2024	0.0085	0.0104	0.0085	0.0104	0.0104	1,111
Feb 09, 2024	0.0093	0.0102	0.0085	0.0102	0.0102	47,201
Feb 08, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	-
Feb 07, 2024	0.0084	0.0101	0.0084	0.0101	0.0101	6,981
Feb 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 05, 2024	0.0102	0.0120	0.0102	0.0120	0.0120	6,660
Feb 02, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Feb 01, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jan 31, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jan 30, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jan 29, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jan 26, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jan 25, 2024	0.0104	0.0119	0.0104	0.0119	0.0119	499
Jan 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 23, 2024	0.0105	0.0135	0.0104	0.0120	0.0120	29,355
Jan 22, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Jan 19, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Jan 18, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Jan 17, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	450
Jan 16, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 12, 2024	0.0140	0.0140	0.0105	0.0105	0.0105	35,100
Jan 11, 2024	0.0131	0.0150	0.0131	0.0150	0.0150	25,284
Jan 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	7,477
Jan 09, 2024	0.0106	0.0130	0.0103	0.0130	0.0130	65,200
Jan 08, 2024	0.0143	0.0143	0.0125	0.0125	0.0125	10,300
Jan 05, 2024	0.0131	0.0141	0.0125	0.0125	0.0125	175,400
Jan 04, 2024	0.0156	0.0156	0.0150	0.0156	0.0156	320,512
Jan 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
Jan 02, 2024	0.0113	0.0149	0.0113	0.0141	0.0141	508,397
Dec 29, 2023	0.0081	0.0081	0.0081	0.0081	0.0081	-
Dec 28, 2023	0.0078	0.0081	0.0078	0.0081	0.0081	10,000
Dec 27, 2023	0.0076	0.0120	0.0076	0.0106	0.0106	210,333
Dec 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	27,000
Dec 22, 2023	0.0120	0.0120	0.0100	0.0100	0.0100	10,241
Dec 21, 2023	0.0120	0.0120	0.0100	0.0108	0.0108	19,290
Dec 20, 2023	0.0074	0.0108	0.0074	0.0108	0.0108	63,650
Dec 19, 2023	0.0073	0.0073	0.0073	0.0073	0.0073	-
Dec 18, 2023	0.0073	0.0073	0.0073	0.0073	0.0073	-
Dec 15, 2023	0.0104	0.0108	0.0073	0.0073	0.0073	12,270
Dec 14, 2023	0.0087	0.0108	0.0079	0.0088	0.0088	13,525
Dec 13, 2023	0.0097	0.0109	0.0072	0.0072	0.0072	5,266
Dec 12, 2023	0.0097	0.0109	0.0097	0.0098	0.0098	800
Dec 11, 2023	0.0097	0.0109	0.0097	0.0109	0.0109	800
Dec 08, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 07, 2023	0.0102	0.0109	0.0073	0.0080	0.0080	232,472
Dec 06, 2023	0.0111	0.0111	0.0101	0.0101	0.0101	63,936
Dec 05, 2023	0.0101	0.0101	0.0080	0.0101	0.0101	4,728
Dec 04, 2023	0.0099	0.0106	0.0099	0.0106	0.0106	1,400
Dec 01, 2023	0.0100	0.0120	0.0100	0.0120	0.0120	130,000
Nov 30, 2023	0.0072	0.0077	0.0072	0.0077	0.0077	34,350
Nov 29, 2023	0.0098	0.0098	0.0098	0.0098	0.0098	-
Nov 28, 2023	0.0098	0.0098	0.0098	0.0098	0.0098	100
Nov 27, 2023	0.0095	0.0095	0.0095	0.0095	0.0095	-
Nov 24, 2023	0.0095	0.0095	0.0095	0.0095	0.0095	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,790.54+134.49(+0.62%)

S&P 5005,052.88+30.67(+0.61%)

DOW38,055.93+302.62(+0.80%)

CAD/USD0.7275+0.0011(+0.15%)

CRUDE OIL82.07-0.62(-0.75%)

Bitcoin CAD87,570.14+3,690.65(+4.40%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Luxxfolio Holdings Inc. (LUXFF)

S&P/TSX
21,790.54
+134.49(+0.62%)

S&P 500
5,052.88
+30.67(+0.61%)

DOW
38,055.93
+302.62(+0.80%)

CAD/USD
0.7275
+0.0011(+0.15%)

CRUDE OIL
82.07
-0.62(-0.75%)

Bitcoin CAD
87,570.14
+3,690.65(+4.40%)