DOW CROSSES 40,000 MARK FOR THE FIRST TIME

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

Mega Uranium Ltd. (MGAFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2921

+0.0237

(+8.82%)

At close: 03:42PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.2751	0.2986	0.2726	0.2921	0.2921	114,414
May 16, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	33,800
May 15, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	162,700
May 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	6,500
May 13, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	263,500
May 10, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	26,000
May 09, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	40,100
May 08, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	174,800
May 07, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	35,400
May 06, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	70,200
May 03, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	14,800
May 02, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	60,800
May 01, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	173,800
Apr 30, 2024	0.3000	0.3100	0.2800	0.2800	0.2800	69,200
Apr 29, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	172,700
Apr 26, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	56,700
Apr 25, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	50,000
Apr 24, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	156,400
Apr 23, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	91,500
Apr 22, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	148,900
Apr 19, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	25,500
Apr 18, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	245,900
Apr 17, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	176,400
Apr 16, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	64,800
Apr 15, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	83,100
Apr 12, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	90,200
Apr 11, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	255,400
Apr 10, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	73,500
Apr 09, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	64,600
Apr 08, 2024	0.3200	0.3200	0.2900	0.2900	0.2900	444,600
Apr 05, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	190,100
Apr 04, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	138,900
Apr 03, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	256,200
Apr 02, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	139,200
Apr 01, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	559,500
Mar 28, 2024	0.2800	0.2900	0.2700	0.2700	0.2700	481,700
Mar 27, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	48,900
Mar 26, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	230,200
Mar 25, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	26,200
Mar 22, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	32,900
Mar 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	41,800
Mar 20, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	46,300
Mar 19, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	95,700
Mar 18, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	82,200
Mar 15, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	151,900
Mar 14, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	522,800
Mar 13, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	211,300
Mar 12, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	88,600
Mar 11, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	159,300
Mar 08, 2024	0.3100	0.3200	0.2900	0.2900	0.2900	226,800
Mar 07, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	81,300
Mar 06, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	103,900
Mar 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	146,200
Mar 04, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	43,900
Mar 01, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	196,500
Feb 29, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	40,200
Feb 28, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	214,900
Feb 27, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	278,100
Feb 26, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	355,800
Feb 23, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	492,800
Feb 22, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	28,300
Feb 21, 2024	0.2900	0.3100	0.2800	0.3100	0.3100	107,400
Feb 20, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	402,700
Feb 16, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	184,200
Feb 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	102,700
Feb 14, 2024	0.3500	0.3500	0.3200	0.3300	0.3300	460,800
Feb 13, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	101,300
Feb 12, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	132,300
Feb 09, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	222,700
Feb 08, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	102,800
Feb 07, 2024	0.3500	0.3900	0.3500	0.3700	0.3700	106,000
Feb 06, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	107,600
Feb 05, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	208,500
Feb 02, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	214,000
Feb 01, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	210,100
Jan 31, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	490,700
Jan 30, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	91,600
Jan 29, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	224,600
Jan 26, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	57,300
Jan 25, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	139,100
Jan 24, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	108,200
Jan 23, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	114,800
Jan 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	56,000
Jan 19, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	149,100
Jan 18, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	57,100
Jan 17, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	207,400
Jan 16, 2024	0.3600	0.3900	0.3600	0.3700	0.3700	350,900
Jan 12, 2024	0.3200	0.3700	0.3200	0.3700	0.3700	620,900
Jan 11, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	60,800
Jan 10, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	145,300
Jan 09, 2024	0.2900	0.3200	0.2900	0.3100	0.3100	183,900
Jan 08, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	38,000
Jan 05, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	211,800
Jan 04, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	88,400
Jan 03, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	128,000
Jan 02, 2024	0.3100	0.3200	0.2900	0.2900	0.2900	104,500
Dec 29, 2023	0.3100	0.3200	0.3000	0.3100	0.3100	92,400
Dec 28, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	28,600
Dec 27, 2023	0.3200	0.3300	0.3100	0.3100	0.3100	265,100
Dec 26, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	96,300
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/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,078.02+1,982.99(+2.23%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Mega Uranium Ltd. (MGAFF)

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
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,078.02
+1,982.99(+2.23%)