STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

GameStop shares sink further after games retailer said it expects Q1 sales to decline

Greenland Resources Inc. (MOLY.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

0.5400

0.0000

(0.00%)

As of 01:22PM EDT. Market open.

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 17, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	46,275
May 16, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	47,498
May 15, 2024	0.5300	0.5600	0.5300	0.5400	0.5400	76,620
May 14, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	37,935
May 13, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	93,010
May 10, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,500
May 09, 2024	0.5500	0.5700	0.5400	0.5500	0.5500	87,400
May 08, 2024	0.5300	0.5600	0.5200	0.5550	0.5550	107,191
May 07, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	58,362
May 06, 2024	0.5400	0.5600	0.5300	0.5300	0.5300	12,500
May 03, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	28,015
May 02, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	59,333
May 01, 2024	0.5400	0.5500	0.5400	0.5300	0.5300	41,400
Apr 30, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	5,900
Apr 29, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	33,858
Apr 26, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	32,700
Apr 25, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	66,700
Apr 24, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	128,893
Apr 23, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	26,700
Apr 22, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	46,888
Apr 19, 2024	0.5600	0.5800	0.5500	0.5700	0.5700	77,650
Apr 18, 2024	0.5600	0.5600	0.5400	0.5600	0.5600	35,200
Apr 17, 2024	0.5300	0.5700	0.5300	0.5600	0.5600	58,459
Apr 16, 2024	0.5400	0.5700	0.5200	0.5500	0.5500	80,000
Apr 15, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	57,360
Apr 12, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	49,481
Apr 11, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	19,000
Apr 10, 2024	0.5300	0.5500	0.5200	0.5500	0.5500	63,023
Apr 09, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	34,875
Apr 08, 2024	0.5300	0.5500	0.5200	0.5500	0.5500	48,350
Apr 05, 2024	0.5500	0.5800	0.5300	0.5600	0.5600	85,500
Apr 04, 2024	0.5200	0.5700	0.5200	0.5500	0.5500	83,920
Apr 03, 2024	0.5200	0.5400	0.5000	0.5200	0.5200	225,516
Apr 02, 2024	0.5000	0.5300	0.5000	0.5400	0.5400	50,424
Apr 01, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	90,736
Mar 28, 2024	0.5300	0.5300	0.5000	0.5150	0.5150	14,000
Mar 27, 2024	0.5300	0.5400	0.5100	0.5100	0.5100	52,204
Mar 26, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	23,010
Mar 25, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	28,010
Mar 22, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	66,000
Mar 21, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	57,764
Mar 20, 2024	0.5800	0.5800	0.5600	0.5800	0.5800	66,000
Mar 19, 2024	0.5700	0.5800	0.5500	0.5800	0.5800	110,348
Mar 18, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	189,792
Mar 15, 2024	0.5800	0.6000	0.5600	0.5700	0.5700	190,333
Mar 14, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	16,933
Mar 13, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	13,500
Mar 12, 2024	0.5500	0.5700	0.5400	0.5400	0.5400	18,000
Mar 11, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	32,850
Mar 08, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	7,300
Mar 07, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,882
Mar 06, 2024	0.5800	0.5800	0.5300	0.5800	0.5800	57,911
Mar 05, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	19,700
Mar 04, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	22,000
Mar 01, 2024	0.5500	0.5700	0.5400	0.5600	0.5600	24,136
Feb 29, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	37,500
Feb 28, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	28,006
Feb 27, 2024	0.5600	0.5600	0.5300	0.5600	0.5600	35,468
Feb 26, 2024	0.5500	0.6000	0.5400	0.6000	0.6000	19,901
Feb 23, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	24,120
Feb 22, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	6,500
Feb 21, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	36,464
Feb 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	12,400
Feb 16, 2024	0.5600	0.5800	0.5300	0.5800	0.5800	11,500
Feb 15, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	34,540
Feb 14, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	27,300
Feb 13, 2024	0.6200	0.6200	0.5500	0.5900	0.5900	74,131
Feb 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	7,070
Feb 09, 2024	0.6300	0.6400	0.6000	0.6300	0.6300	31,550
Feb 08, 2024	0.6200	0.6500	0.6200	0.6400	0.6400	121,723
Feb 07, 2024	0.6300	0.6300	0.6100	0.6000	0.6000	31,215
Feb 06, 2024	0.5600	0.6500	0.5500	0.6200	0.6200	211,353
Feb 05, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	1,416
Feb 02, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	55,388
Feb 01, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	49,270
Jan 31, 2024	0.5100	0.5500	0.5100	0.5500	0.5500	6,500
Jan 30, 2024	0.5500	0.5500	0.5200	0.5400	0.5400	76,255
Jan 29, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	12,627
Jan 26, 2024	0.5500	0.5500	0.5100	0.5100	0.5100	32,500
Jan 25, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	30,200
Jan 24, 2024	0.5300	0.5500	0.5200	0.5500	0.5500	77,570
Jan 23, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	182,833
Jan 22, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	74,923
Jan 19, 2024	0.5000	0.5500	0.5000	0.5400	0.5400	229,828
Jan 18, 2024	0.5400	0.5500	0.5100	0.5200	0.5200	143,978
Jan 17, 2024	0.5500	0.5900	0.5400	0.5400	0.5400	81,000
Jan 16, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	15,468
Jan 15, 2024	0.5700	0.5700	0.5250	0.5200	0.5200	70,300
Jan 12, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	16,230
Jan 11, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	46,190
Jan 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	14,381
Jan 09, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	23,200
Jan 08, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	70,804
Jan 05, 2024	0.5600	0.5900	0.5500	0.5500	0.5500	22,081
Jan 04, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	33,100
Jan 03, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	7,600
Jan 02, 2024	0.5400	0.5600	0.5300	0.5400	0.5400	46,150
Dec 29, 2023	0.5600	0.5600	0.5300	0.5500	0.5500	27,500
Dec 28, 2023	0.5900	0.5900	0.5500	0.5600	0.5600	9,197
Dec 27, 2023	0.5700	0.6000	0.5300	0.5600	0.5600	56,255
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,425.30+125.47(+0.56%)

S&P 5005,296.39-0.71(-0.01%)

DOW39,932.00+62.62(+0.16%)

CAD/USD0.7349+0.0003(+0.04%)

CRUDE OIL79.57+0.34(+0.43%)

Bitcoin CAD91,061.09+2,570.09(+2.90%)

STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

Greenland Resources Inc. (MOLY.NE)

S&P/TSX
22,425.30
+125.47(+0.56%)

S&P 500
5,296.39
-0.71(-0.01%)

DOW
39,932.00
+62.62(+0.16%)

CAD/USD
0.7349
+0.0003(+0.04%)

CRUDE OIL
79.57
+0.34(+0.43%)

Bitcoin CAD
91,061.09
+2,570.09(+2.90%)