STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Meridian Mining UK Societas (MRRDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3010

0.0000

(0.00%)

As of 02:51PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	5,000
Apr 22, 2024	0.2995	0.2995	0.2995	0.2995	0.2995	-
Apr 19, 2024	0.2995	0.2995	0.2995	0.2995	0.2995	-
Apr 18, 2024	0.2995	0.2995	0.2995	0.2995	0.2995	1,750
Apr 17, 2024	0.3141	0.3141	0.3141	0.3141	0.3141	-
Apr 16, 2024	0.3141	0.3141	0.3141	0.3141	0.3141	-
Apr 15, 2024	0.3150	0.3150	0.3141	0.3141	0.3141	10,000
Apr 12, 2024	0.3376	0.3376	0.3107	0.3107	0.3107	3,000
Apr 11, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	30,000
Apr 10, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,000
Apr 09, 2024	0.2950	0.3200	0.2950	0.3068	0.3068	41,050
Apr 08, 2024	0.2750	0.2825	0.2750	0.2825	0.2825	15,500
Apr 05, 2024	0.2744	0.2750	0.2720	0.2720	0.2720	60,840
Apr 04, 2024	0.2639	0.2639	0.2639	0.2639	0.2639	-
Apr 03, 2024	0.2655	0.2655	0.2639	0.2639	0.2639	6,710
Apr 02, 2024	0.2654	0.2654	0.2654	0.2654	0.2654	5,000
Apr 01, 2024	0.2904	0.2904	0.2904	0.2904	0.2904	-
Mar 28, 2024	0.2640	0.2904	0.2640	0.2904	0.2904	16,400
Mar 27, 2024	0.2470	0.2470	0.2470	0.2470	0.2470	-
Mar 26, 2024	0.2600	0.2600	0.2440	0.2470	0.2470	108,250
Mar 25, 2024	0.2564	0.2564	0.2564	0.2564	0.2564	2,500
Mar 22, 2024	0.2770	0.2770	0.2770	0.2770	0.2770	7,500
Mar 21, 2024	0.2960	0.2960	0.2710	0.2840	0.2840	30,150
Mar 20, 2024	0.2640	0.2880	0.2640	0.2880	0.2880	7,950
Mar 19, 2024	0.2750	0.2900	0.2750	0.2900	0.2900	6,000
Mar 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,010
Mar 15, 2024	0.2810	0.2810	0.2810	0.2810	0.2810	-
Mar 14, 2024	0.2810	0.2810	0.2810	0.2810	0.2810	32,362
Mar 13, 2024	0.2932	0.2971	0.2932	0.2971	0.2971	6,000
Mar 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 07, 2024	0.2655	0.3000	0.2655	0.3000	0.3000	36,669
Mar 06, 2024	0.2530	0.2530	0.2530	0.2530	0.2530	-
Mar 05, 2024	0.2530	0.2530	0.2530	0.2530	0.2530	-
Mar 04, 2024	0.2600	0.2600	0.2530	0.2530	0.2530	25,000
Mar 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Feb 29, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	9,000
Feb 27, 2024	0.2243	0.2243	0.2243	0.2243	0.2243	-
Feb 26, 2024	0.2243	0.2243	0.2243	0.2243	0.2243	16,000
Feb 23, 2024	0.2306	0.2306	0.2306	0.2306	0.2306	3,750
Feb 22, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Feb 21, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Feb 20, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Feb 16, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Feb 15, 2024	0.2220	0.2350	0.2220	0.2350	0.2350	7,545
Feb 14, 2024	0.2052	0.2151	0.2000	0.2151	0.2151	27,545
Feb 13, 2024	0.2100	0.2100	0.2065	0.2065	0.2065	9,500
Feb 12, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 09, 2024	0.2200	0.2200	0.2164	0.2200	0.2200	41,500
Feb 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 07, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 06, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 05, 2024	0.2280	0.2550	0.2280	0.2500	0.2500	19,500
Feb 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 01, 2024	0.2522	0.2600	0.2500	0.2600	0.2600	5,576
Jan 31, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 30, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	7,000
Jan 29, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 26, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 25, 2024	0.2395	0.2395	0.2300	0.2300	0.2300	15,522
Jan 24, 2024	0.2400	0.2410	0.2350	0.2410	0.2410	30,000
Jan 23, 2024	0.2290	0.2290	0.2290	0.2290	0.2290	3,450
Jan 22, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jan 19, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jan 18, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jan 17, 2024	0.2362	0.2460	0.2362	0.2450	0.2450	18,190
Jan 16, 2024	0.2533	0.2599	0.2533	0.2599	0.2599	3,000
Jan 12, 2024	0.2600	0.2615	0.2600	0.2615	0.2615	5,045
Jan 11, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	10,000
Jan 10, 2024	0.2744	0.2778	0.2700	0.2700	0.2700	89,000
Jan 09, 2024	0.2778	0.2778	0.2750	0.2750	0.2750	25,000
Jan 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 03, 2024	0.2900	0.3000	0.2811	0.3000	0.3000	32,172
Jan 02, 2024	0.2867	0.2867	0.2867	0.2867	0.2867	3,100
Dec 29, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 28, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,500
Dec 27, 2023	0.2934	0.2934	0.2934	0.2934	0.2934	-
Dec 26, 2023	0.2934	0.2934	0.2934	0.2934	0.2934	-
Dec 22, 2023	0.2934	0.2934	0.2934	0.2934	0.2934	-
Dec 21, 2023	0.2934	0.2934	0.2934	0.2934	0.2934	-
Dec 20, 2023	0.3000	0.3000	0.2934	0.2934	0.2934	30,700
Dec 19, 2023	0.2735	0.2850	0.2735	0.2850	0.2850	12,500
Dec 18, 2023	0.2648	0.2700	0.2617	0.2700	0.2700	11,900
Dec 15, 2023	0.2651	0.2651	0.2615	0.2648	0.2648	3,700
Dec 14, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 13, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	7,000
Dec 12, 2023	0.2450	0.2530	0.2450	0.2530	0.2530	40,000
Dec 11, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	35,000
Dec 08, 2023	0.2580	0.2580	0.2580	0.2580	0.2580	-
Dec 07, 2023	0.2580	0.2580	0.2580	0.2580	0.2580	-
Dec 06, 2023	0.2580	0.2580	0.2580	0.2580	0.2580	15,600
Dec 05, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
Dec 04, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	14,250
Dec 01, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	19,000
Nov 30, 2023	0.2780	0.2780	0.2780	0.2780	0.2780	-
Nov 29, 2023	0.2780	0.2780	0.2780	0.2780	0.2780	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,865.66-146.06(-0.66%)

S&P 5005,071.36+0.81(+0.02%)

DOW38,471.78-31.91(-0.08%)

CAD/USD0.7301-0.0019(-0.26%)

CRUDE OIL82.95-0.41(-0.49%)

Bitcoin CAD88,202.43-2,947.67(-3.23%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Meridian Mining UK Societas (MRRDF)

S&P/TSX
21,865.66
-146.06(-0.66%)

S&P 500
5,071.36
+0.81(+0.02%)

DOW
38,471.78
-31.91(-0.08%)

CAD/USD
0.7301
-0.0019(-0.26%)

CRUDE OIL
82.95
-0.41(-0.49%)

Bitcoin CAD
88,202.43
-2,947.67(-3.23%)