STOCKS WOBBLE IN U.S. CPI COUNTDOWN AS MEME RALLY RETURNS

Pop in meme darlings dominated the previous session, with GameStop and AMC up over 70%

NewOrigin Gold Corp. (NEWO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

As of 11:48AM EDT. Market open.

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
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	61,000
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	82,000
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
May 01, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	26,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Apr 29, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	173,000
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	472,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	237,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	203,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	260,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	371,000
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,300
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	307,000
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	181,000
Mar 07, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	3,155,500
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	647,100
Mar 05, 2024	0.0300	0.0300	0.0100	0.0200	0.0200	1,674,800
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	72,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,500
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	96,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,600
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
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	-
Jan 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	159,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	130,000
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	18,300
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,333,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,240.67-18.50(-0.08%)

S&P 5005,228.41+6.99(+0.13%)

DOW39,475.04+43.53(+0.11%)

CAD/USD0.7329+0.0011(+0.15%)

CRUDE OIL78.06-1.06(-1.34%)

Bitcoin CAD84,010.91-1,662.16(-1.94%)

STOCKS WOBBLE IN U.S. CPI COUNTDOWN AS MEME RALLY RETURNS

NewOrigin Gold Corp. (NEWO.V)

S&P/TSX
22,240.67
-18.50(-0.08%)

S&P 500
5,228.41
+6.99(+0.13%)

DOW
39,475.04
+43.53(+0.11%)

CAD/USD
0.7329
+0.0011(+0.15%)

CRUDE OIL
78.06
-1.06(-1.34%)

Bitcoin CAD
84,010.91
-1,662.16(-1.94%)