STOCKS ADVANCE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

McChip Resources Inc. (MCS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7300

0.0000

(0.00%)

As of 11:29AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	0.7500	0.7500	0.7300	0.7300	0.7300	9,730
May 25, 2022	1.0000	1.0000	0.7700	0.7700	0.7700	8,000
May 24, 2022	1.1500	1.1500	1.1500	1.1500	1.1500	-
May 20, 2022	1.1500	1.1500	1.1500	1.1500	1.1500	-
May 19, 2022	1.1400	1.1500	1.1400	1.1500	1.1500	600
May 18, 2022	0.9500	1.1600	0.9500	1.1600	1.1600	19,100
May 17, 2022	0.8600	0.8800	0.8600	0.8800	0.8800	7,000
May 16, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 13, 2022	0.8100	0.8200	0.8100	0.8200	0.8200	3,000
May 12, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 11, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 10, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 09, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 06, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 05, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	100
May 04, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	100
May 03, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 02, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 29, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 28, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 27, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 26, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 25, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 22, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 21, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	400
Apr 20, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 19, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	500
Apr 18, 2022	0.8600	0.8600	0.7600	0.7600	0.7600	1,100
Apr 14, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 13, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	500
Apr 12, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 11, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 08, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	100
Apr 07, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 06, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	100
Apr 05, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 04, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 01, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	400
Mar 31, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	500
Mar 30, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
Mar 29, 2022	0.7200	0.7200	0.7100	0.7100	0.7100	12,000
Mar 28, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 25, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 24, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 23, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 22, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 21, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 18, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 17, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 16, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 15, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	2,000
Mar 14, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 11, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 10, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	2,400
Mar 09, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 08, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 07, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 04, 2022	0.8700	0.8700	0.7200	0.7200	0.7200	5,500
Mar 03, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 02, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 01, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	500
Feb 28, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 25, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	500
Feb 24, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Feb 23, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	5,500
Feb 22, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 18, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 17, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 16, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 15, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 14, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 11, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	2,000
Feb 10, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 09, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 08, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 07, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 04, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Feb 03, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 02, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 01, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 31, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 28, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 27, 2022	0.8200	0.8200	0.7000	0.7000	0.7000	6,000
Jan 26, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 25, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 25, 2022	0.04 Dividend
Jan 24, 2022	0.9100	0.9100	0.9100	0.9100	0.8700	1,000
Jan 21, 2022	0.9900	0.9900	0.9900	0.9900	0.9465	-
Jan 20, 2022	0.9900	0.9900	0.9900	0.9900	0.9465	-
Jan 19, 2022	0.9900	0.9900	0.9900	0.9900	0.9465	-
Jan 18, 2022	0.9900	0.9900	0.9900	0.9900	0.9465	2,000
Jan 17, 2022	0.9900	0.9900	0.9900	0.9900	0.9465	8,500
Jan 14, 2022	0.8600	0.8600	0.8600	0.8600	0.8222	-
Jan 13, 2022	0.8600	0.8600	0.8600	0.8600	0.8222	1,700
Jan 12, 2022	0.6500	0.6500	0.6500	0.6500	0.6214	-
Jan 11, 2022	0.6500	0.6500	0.6500	0.6500	0.6214	-
Jan 10, 2022	0.6500	0.6500	0.6500	0.6500	0.6214	-
Jan 07, 2022	0.6500	0.6500	0.6500	0.6500	0.6214	-
Jan 06, 2022	0.6500	0.6500	0.6500	0.6500	0.6214	-
Jan 05, 2022	0.6500	0.6500	0.6500	0.6500	0.6214	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,744.42+212.24(+1.03%)

S&P 5004,133.07+75.23(+1.85%)

DOW33,005.91+368.72(+1.13%)

CAD/USD0.7859+0.0028(+0.36%)

CRUDE OIL114.92+0.83(+0.73%)

BTC-CAD36,125.84-1,728.66(-4.57%)

STOCKS ADVANCE; S&P 500 EYES END TO LOSING STREAK

McChip Resources Inc. (MCS.V)

S&P/TSX
20,744.42
+212.24(+1.03%)

S&P 500
4,133.07
+75.23(+1.85%)

DOW
33,005.91
+368.72(+1.13%)

CAD/USD
0.7859
+0.0028(+0.36%)

CRUDE OIL
114.92
+0.83(+0.73%)

BTC-CAD
36,125.84
-1,728.66(-4.57%)