STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

Shares of Live Nation, parent company of Ticketmaster, fall on antitrust probe report

Nimiq USD (NIM-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.001417

+0.000038

(+2.73%)

As of 04:49PM UTC. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	0.001373	0.001449	0.001345	0.001417	0.001417	283,259
Apr 15, 2024	0.001331	0.001437	0.001318	0.001374	0.001374	294,434
Apr 14, 2024	0.001467	0.001471	0.001310	0.001332	0.001332	277,489
Apr 13, 2024	0.001472	0.001504	0.001285	0.001467	0.001467	352,514
Apr 12, 2024	0.001554	0.001622	0.001379	0.001472	0.001472	359,922
Apr 11, 2024	0.001568	0.001589	0.001517	0.001554	0.001554	288,536
Apr 10, 2024	0.001540	0.001572	0.001473	0.001569	0.001569	342,533
Apr 09, 2024	0.001499	0.001540	0.001438	0.001540	0.001540	315,138
Apr 08, 2024	0.001473	0.001506	0.001458	0.001499	0.001499	279,721
Apr 07, 2024	0.001494	0.001512	0.001466	0.001473	0.001473	293,662
Apr 06, 2024	0.001432	0.001563	0.001422	0.001494	0.001494	338,670
Apr 05, 2024	0.001468	0.001472	0.001423	0.001432	0.001432	311,017
Apr 04, 2024	0.001470	0.001514	0.001459	0.001468	0.001468	186,858
Apr 03, 2024	0.001498	0.001504	0.001469	0.001470	0.001470	138,924
Apr 02, 2024	0.001550	0.001554	0.001466	0.001498	0.001498	159,170
Apr 01, 2024	0.001577	0.001582	0.001535	0.001550	0.001550	166,344
Mar 31, 2024	0.001595	0.001601	0.001525	0.001577	0.001577	187,316
Mar 30, 2024	0.001592	0.001645	0.001582	0.001595	0.001595	178,454
Mar 29, 2024	0.001631	0.001632	0.001583	0.001592	0.001592	226,639
Mar 28, 2024	0.001519	0.001658	0.001502	0.001632	0.001632	346,393
Mar 27, 2024	0.001561	0.001582	0.001515	0.001518	0.001518	275,851
Mar 26, 2024	0.001743	0.001770	0.001504	0.001562	0.001562	340,940
Mar 25, 2024	0.001776	0.001800	0.001733	0.001743	0.001743	315,356
Mar 24, 2024	0.001705	0.001788	0.001702	0.001776	0.001776	178,152
Mar 23, 2024	0.001682	0.001794	0.001644	0.001705	0.001705	175,353
Mar 22, 2024	0.001589	0.001791	0.001577	0.001682	0.001682	223,969
Mar 21, 2024	0.001572	0.001626	0.001537	0.001589	0.001589	129,877
Mar 20, 2024	0.001556	0.001577	0.001473	0.001572	0.001572	284,465
Mar 19, 2024	0.001692	0.001763	0.001548	0.001556	0.001556	466,898
Mar 18, 2024	0.001446	0.001763	0.001392	0.001692	0.001692	960,211
Mar 17, 2024	0.001469	0.001470	0.001356	0.001446	0.001446	357,388
Mar 16, 2024	0.001442	0.001537	0.001398	0.001469	0.001469	380,844
Mar 15, 2024	0.001469	0.001562	0.001338	0.001442	0.001442	353,046
Mar 14, 2024	0.001508	0.001530	0.001424	0.001469	0.001469	209,725
Mar 13, 2024	0.001443	0.001534	0.001411	0.001507	0.001507	221,323
Mar 12, 2024	0.001500	0.001528	0.001429	0.001443	0.001443	223,108
Mar 11, 2024	0.001449	0.001544	0.001440	0.001500	0.001500	279,138
Mar 10, 2024	0.001483	0.001507	0.001414	0.001449	0.001449	241,343
Mar 09, 2024	0.001520	0.001536	0.001475	0.001483	0.001483	296,347
Mar 08, 2024	0.001531	0.001614	0.001515	0.001519	0.001519	238,831
Mar 07, 2024	0.001540	0.001585	0.001527	0.001531	0.001531	237,325
Mar 06, 2024	0.001420	0.001626	0.001405	0.001540	0.001540	388,878
Mar 05, 2024	0.001528	0.001530	0.001407	0.001419	0.001419	898,991
Mar 04, 2024	0.001452	0.001534	0.001423	0.001527	0.001527	355,422
Mar 03, 2024	0.001479	0.001484	0.001449	0.001452	0.001452	349,274
Mar 02, 2024	0.001452	0.001534	0.001419	0.001479	0.001479	326,986
Mar 01, 2024	0.001461	0.001467	0.001419	0.001452	0.001452	251,956
Feb 29, 2024	0.001476	0.001501	0.001431	0.001462	0.001462	449,356
Feb 28, 2024	0.001528	0.001595	0.001429	0.001476	0.001476	602,508
Feb 27, 2024	0.001565	0.001607	0.001522	0.001528	0.001528	274,247
Feb 26, 2024	0.001622	0.001626	0.001487	0.001565	0.001565	318,904
Feb 25, 2024	0.001617	0.001624	0.001526	0.001622	0.001622	363,544
Feb 24, 2024	0.001465	0.001621	0.001462	0.001617	0.001617	639,051
Feb 23, 2024	0.001534	0.001541	0.001412	0.001465	0.001465	654,077
Feb 22, 2024	0.001506	0.001609	0.001498	0.001534	0.001534	596,924
Feb 21, 2024	0.001592	0.001600	0.001483	0.001506	0.001506	664,457
Feb 20, 2024	0.001620	0.001660	0.001571	0.001592	0.001592	660,113
Feb 19, 2024	0.001576	0.001678	0.001572	0.001620	0.001620	631,199
Feb 18, 2024	0.001555	0.001596	0.001527	0.001576	0.001576	628,614
Feb 17, 2024	0.001619	0.001619	0.001555	0.001555	0.001555	578,468
Feb 16, 2024	0.001548	0.001619	0.001537	0.001619	0.001619	625,406
Feb 15, 2024	0.001481	0.001596	0.001451	0.001548	0.001548	729,137
Feb 14, 2024	0.001404	0.001549	0.001391	0.001481	0.001481	619,319
Feb 13, 2024	0.001500	0.001512	0.001376	0.001404	0.001404	588,031
Feb 12, 2024	0.001394	0.001505	0.001346	0.001502	0.001502	660,752
Feb 11, 2024	0.001356	0.001508	0.001285	0.001394	0.001394	544,030
Feb 10, 2024	0.001405	0.001453	0.001304	0.001356	0.001356	609,326
Feb 09, 2024	0.001376	0.001445	0.001350	0.001404	0.001404	593,747
Feb 08, 2024	0.001373	0.001426	0.001341	0.001376	0.001376	452,189
Feb 07, 2024	0.001361	0.001407	0.001336	0.001373	0.001373	447,145
Feb 06, 2024	0.001448	0.001486	0.001314	0.001361	0.001361	477,180
Feb 05, 2024	0.001489	0.001499	0.001440	0.001448	0.001448	445,125
Feb 04, 2024	0.001514	0.001549	0.001475	0.001489	0.001489	435,777
Feb 03, 2024	0.001477	0.001575	0.001476	0.001514	0.001514	432,458
Feb 02, 2024	0.001453	0.001485	0.001401	0.001477	0.001477	438,747
Feb 01, 2024	0.001539	0.001563	0.001403	0.001453	0.001453	619,034
Jan 31, 2024	0.001408	0.001539	0.001386	0.001539	0.001539	681,103
Jan 30, 2024	0.001379	0.001439	0.001322	0.001408	0.001408	651,662
Jan 29, 2024	0.001382	0.001446	0.001367	0.001379	0.001379	565,983
Jan 28, 2024	0.001496	0.001496	0.001377	0.001382	0.001382	540,782
Jan 27, 2024	0.001468	0.001593	0.001412	0.001496	0.001496	617,080
Jan 26, 2024	0.001293	0.001565	0.001251	0.001468	0.001468	763,785
Jan 25, 2024	0.001269	0.001317	0.001251	0.001293	0.001293	511,582
Jan 24, 2024	0.001248	0.001277	0.001155	0.001268	0.001268	662,522
Jan 23, 2024	0.001279	0.001283	0.001167	0.001248	0.001248	758,901
Jan 22, 2024	0.001407	0.001416	0.001210	0.001279	0.001279	835,456
Jan 21, 2024	0.001332	0.001564	0.001313	0.001406	0.001406	742,779
Jan 20, 2024	0.001286	0.001347	0.001270	0.001332	0.001332	529,126
Jan 19, 2024	0.001315	0.001325	0.001246	0.001286	0.001286	784,750
Jan 18, 2024	0.001330	0.001353	0.001305	0.001315	0.001315	657,825
Jan 17, 2024	0.001329	0.001359	0.001295	0.001330	0.001330	643,032
Jan 16, 2024	0.001227	0.001337	0.001195	0.001329	0.001329	789,866
Jan 15, 2024	0.001168	0.001242	0.001163	0.001227	0.001227	691,070
Jan 14, 2024	0.001217	0.001233	0.001168	0.001168	0.001168	615,337
Jan 13, 2024	0.001185	0.001230	0.001181	0.001217	0.001217	661,605
Jan 12, 2024	0.001283	0.001307	0.001169	0.001185	0.001185	761,339
Jan 11, 2024	0.001151	0.001314	0.001117	0.001284	0.001284	1,035,426
Jan 10, 2024	0.001148	0.001162	0.001086	0.001151	0.001151	953,645
Jan 09, 2024	0.001233	0.001234	0.001100	0.001148	0.001148	1,055,409
Jan 08, 2024	0.001187	0.001256	0.001161	0.001233	0.001233	1,411,983
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,688.52-51.68(-0.24%)

S&P 5005,065.67+3.85(+0.08%)

DOW37,910.16+175.05(+0.46%)

CAD/USD0.7237-0.0016(-0.23%)

CRUDE OIL85.39-0.02(-0.02%)

Bitcoin CAD86,096.31-2,640.16(-2.98%)

STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

Nimiq USD (NIM-USD)

S&P/TSX
21,688.52
-51.68(-0.24%)

S&P 500
5,065.67
+3.85(+0.08%)

DOW
37,910.16
+175.05(+0.46%)

CAD/USD
0.7237
-0.0016(-0.23%)

CRUDE OIL
85.39
-0.02(-0.02%)

Bitcoin CAD
86,096.31
-2,640.16(-2.98%)