DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Metalite Resources Inc. (METL.CN)

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

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 12:14PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
May 09, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	10,000
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	77,000
May 03, 2024	0.0250	0.0400	0.0200	0.0400	0.0400	39,000
May 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	85,150
Apr 19, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	112,000
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	18,000
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,300
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 11, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	5,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,000
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	163,000
Mar 27, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	34,800
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,305
Mar 25, 2024	0.0350	0.0600	0.0350	0.0600	0.0600	57,000
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	48,000
Mar 20, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	75,850
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,500
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,125
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 22, 2024	0.0300	0.0350	0.0150	0.0350	0.0350	24,000
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,900
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0150	0.0400	0.0150	0.0400	0.0400	4,200
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 05, 2024	0.0400	0.0450	0.0300	0.0450	0.0450	22,100
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Feb 01, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	9,000
Jan 31, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	49,302
Jan 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	21,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,302
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
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	-
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	-
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	50,000
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Dec 27, 2023	0.0150	0.0250	0.0150	0.0150	0.0150	48,708
Dec 22, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	54,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0002(+0.02%)

CRUDE OIL79.97+0.74(+0.93%)

Bitcoin CAD90,992.55+2,157.52(+2.43%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Metalite Resources Inc. (METL.CN)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0002(+0.02%)

CRUDE OIL
79.97
+0.74(+0.93%)

Bitcoin CAD
90,992.55
+2,157.52(+2.43%)