DOW CROSSES 40,000 MARK FOR THE FIRST TIME

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

The Now Corporation (NWPN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0001

0.0000

(0.00%)

At close: 03:33PM 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	0.0001	0.0001	0.0000	0.0001	0.0001	7,520,000
May 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	9,999,999
May 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	13,505,756
May 14, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	17,310,000
May 13, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	2,270,999
May 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	14,821,423
May 09, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	198,423,885
May 08, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	7,500
May 07, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	3,885,200
May 06, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	40,382,016
May 03, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	4,553,800
May 02, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	75,000
May 01, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	3,375,535
Apr 30, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	13,328,450
Apr 29, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	26,138,049
Apr 26, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	34,311,000
Apr 25, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	17,668,008
Apr 24, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	2,987,500
Apr 23, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	3,188,000
Apr 22, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	27,229,588
Apr 19, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	34,170,200
Apr 18, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	28,251,300
Apr 17, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	21,277,410
Apr 16, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	25,598,998
Apr 15, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	13,691,500
Apr 12, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	23,243,000
Apr 11, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	83,964,564
Apr 10, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	25,259,404
Apr 09, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	21,053,400
Apr 08, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	93,583,448
Apr 05, 2024	0.0002	0.0002	0.0000	0.0001	0.0001	53,631,612
Apr 04, 2024	0.0001	0.0002	0.0000	0.0002	0.0002	124,474,532
Apr 03, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	325,330,832
Apr 02, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	10,131,799
Apr 01, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	133,905,126
Mar 28, 2024	0.0001	0.0002	0.0000	0.0002	0.0002	503,395,777
Mar 27, 2024	0.0000	0.0002	0.0000	0.0001	0.0001	1,037,649,430
Mar 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	70,000
Mar 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,637,700
Mar 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	350
Mar 21, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	985,930
Mar 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	985,000
Mar 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 18, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	130,000
Mar 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,669,998
Mar 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,060,000
Mar 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,050,000
Mar 07, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,319,350
Mar 06, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	725,000
Mar 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 04, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,000,000
Mar 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,377,600
Feb 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	135,567
Feb 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	12,050,000
Feb 27, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	33,700
Feb 26, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	9,175,000
Feb 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,334,800
Feb 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	25,000
Feb 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	11,892,500
Feb 15, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	2,055,000
Feb 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	60,404,002
Feb 13, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	22,400,000
Feb 12, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	2,529,000
Feb 09, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	300,000
Feb 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,649,999
Feb 07, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 06, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,600,000
Feb 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	100,000
Feb 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,132,500
Jan 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	6,000
Jan 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,124,178
Jan 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	100,000
Jan 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 24, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	9,225,000
Jan 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	7,769,000
Jan 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,782,500
Jan 19, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	34,219,005
Jan 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	12,002
Jan 17, 2024	0.0002	0.0002	0.0000	0.0001	0.0001	2,477,510
Jan 16, 2024	0.0001	0.0002	0.0000	0.0002	0.0002	888,699
Jan 12, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	13,327,500
Jan 11, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	294,896
Jan 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,100,000
Jan 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,470,000
Jan 08, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	50,738,406
Jan 05, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	5,800,004
Jan 04, 2024	0.0002	0.0002	0.0000	0.0001	0.0001	3,865,004
Jan 03, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	12,667,501
Jan 02, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	8,202,500
Dec 29, 2023	0.0002	0.0002	0.0001	0.0002	0.0002	58,817,000
Dec 28, 2023	0.0001	0.0002	0.0002	0.0002	0.0002	112,929,738
Dec 27, 2023	0.0002	0.0002	0.0000	0.0002	0.0002	53,652,800
Dec 26, 2023	0.0002	0.0002	0.0001	0.0002	0.0002	37,745,049
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 CAD91,038.05+2,097.05(+2.36%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

The Now Corporation (NWPN)

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
91,038.05
+2,097.05(+2.36%)