STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Nyzo USD (NYZO-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.008903

-0.000073

(-0.81%)

As of 03:12PM UTC. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.008911	0.008933	0.008898	0.008903	0.008903	14,973
Apr 25, 2024	0.009215	0.009233	0.008850	0.008983	0.008983	14,941
Apr 24, 2024	0.009239	0.009273	0.009190	0.009216	0.009216	23,904
Apr 23, 2024	0.009150	0.009287	0.008955	0.009264	0.009264	24,114
Apr 22, 2024	0.008344	0.010187	0.008310	0.009139	0.009139	24,241
Apr 21, 2024	0.008388	0.008535	0.008315	0.008344	0.008344	21,610
Apr 20, 2024	0.008225	0.008399	0.008181	0.008395	0.008395	15,508
Apr 19, 2024	0.008250	0.008292	0.008177	0.008211	0.008211	20,577
Apr 18, 2024	0.008251	0.008423	0.008227	0.008250	0.008250	21,800
Apr 17, 2024	0.008456	0.008458	0.008176	0.008251	0.008251	22,791
Apr 16, 2024	0.008528	0.008646	0.008355	0.008439	0.008439	16,513
Apr 15, 2024	0.008747	0.008762	0.008395	0.008528	0.008528	14,222
Apr 14, 2024	0.008894	0.009011	0.008737	0.008747	0.008747	14,678
Apr 13, 2024	0.008798	0.009299	0.008283	0.008894	0.008894	15,296
Apr 12, 2024	0.009635	0.009667	0.008514	0.008798	0.008798	19,178
Apr 11, 2024	0.009715	0.009746	0.009623	0.009635	0.009635	16,952
Apr 10, 2024	0.009672	0.009755	0.009640	0.009715	0.009715	19,270
Apr 09, 2024	0.010136	0.010258	0.009477	0.009672	0.009672	19,542
Apr 08, 2024	0.010146	0.010310	0.010109	0.010131	0.010131	17,540
Apr 07, 2024	0.010118	0.010361	0.010032	0.010146	0.010146	18,496
Apr 06, 2024	0.010626	0.011828	0.010093	0.010118	0.010118	17,359
Apr 05, 2024	0.010030	0.010687	0.009917	0.010626	0.010626	18,024
Apr 04, 2024	0.009943	0.010055	0.009927	0.010032	0.010032	18,395
Apr 03, 2024	0.009915	0.009968	0.009901	0.009943	0.009943	16,675
Apr 02, 2024	0.010790	0.010814	0.009901	0.009915	0.009915	15,566
Apr 01, 2024	0.010706	0.010886	0.010637	0.010790	0.010790	16,789
Mar 31, 2024	0.010498	0.010723	0.010493	0.010706	0.010706	16,902
Mar 30, 2024	0.010840	0.011535	0.010496	0.010502	0.010502	16,284
Mar 29, 2024	0.010845	0.011113	0.010499	0.010840	0.010840	21,662
Mar 28, 2024	0.011311	0.011364	0.010110	0.010845	0.010845	33,651
Mar 27, 2024	0.011232	0.011378	0.011196	0.011311	0.011311	34,245
Mar 26, 2024	0.011237	0.011349	0.011196	0.011246	0.011246	36,866
Mar 25, 2024	0.011223	0.011321	0.011136	0.011238	0.011238	35,520
Mar 24, 2024	0.011567	0.011607	0.011180	0.011224	0.011224	40,949
Mar 23, 2024	0.011573	0.011625	0.011419	0.011567	0.011567	31,337
Mar 22, 2024	0.011008	0.011734	0.010996	0.011570	0.011570	38,456
Mar 21, 2024	0.010655	0.011719	0.010598	0.011008	0.011008	36,255
Mar 20, 2024	0.010293	0.010695	0.010081	0.010655	0.010655	35,441
Mar 19, 2024	0.010540	0.011226	0.009955	0.010299	0.010299	30,262
Mar 18, 2024	0.010826	0.010875	0.010331	0.010540	0.010540	39,417
Mar 17, 2024	0.010770	0.011229	0.010268	0.010826	0.010826	39,928
Mar 16, 2024	0.011639	0.011682	0.010734	0.010782	0.010782	39,535
Mar 15, 2024	0.011750	0.011819	0.011591	0.011636	0.011636	40,807
Mar 14, 2024	0.012554	0.012609	0.011677	0.011755	0.011755	41,064
Mar 13, 2024	0.011938	0.012603	0.011616	0.012554	0.012554	40,629
Mar 12, 2024	0.011835	0.012379	0.011631	0.011949	0.011949	39,419
Mar 11, 2024	0.012065	0.012113	0.011796	0.011835	0.011835	37,884
Mar 10, 2024	0.011897	0.012241	0.011872	0.012067	0.012067	36,806
Mar 09, 2024	0.011649	0.011998	0.011546	0.011929	0.011929	34,622
Mar 08, 2024	0.011252	0.011707	0.011235	0.011660	0.011660	27,808
Mar 07, 2024	0.011286	0.011390	0.011219	0.011270	0.011270	35,722
Mar 06, 2024	0.011124	0.011429	0.011100	0.011299	0.011299	38,594
Mar 05, 2024	0.010294	0.011229	0.010242	0.011124	0.011124	36,278
Mar 04, 2024	0.010483	0.011271	0.010266	0.010298	0.010298	26,991
Mar 03, 2024	0.010182	0.010560	0.010123	0.010446	0.010446	31,275
Mar 02, 2024	0.010932	0.010933	0.009920	0.010172	0.010172	33,929
Mar 01, 2024	0.010998	0.011447	0.010846	0.010902	0.010902	31,571
Feb 29, 2024	0.011321	0.011343	0.010788	0.011004	0.011004	29,825
Feb 28, 2024	0.010704	0.011478	0.010539	0.011322	0.011322	33,660
Feb 27, 2024	0.009754	0.011137	0.009708	0.010654	0.010654	34,139
Feb 26, 2024	0.009862	0.009893	0.009708	0.009754	0.009754	32,475
Feb 25, 2024	0.010417	0.010463	0.009607	0.009857	0.009857	28,628
Feb 24, 2024	0.010712	0.010744	0.010394	0.010418	0.010418	31,028
Feb 23, 2024	0.010822	0.010859	0.010340	0.010688	0.010688	25,158
Feb 22, 2024	0.010430	0.010928	0.009813	0.010811	0.010811	28,109
Feb 21, 2024	0.010240	0.010495	0.009915	0.010431	0.010431	27,295
Feb 20, 2024	0.011002	0.011107	0.010063	0.010225	0.010225	35,235
Feb 19, 2024	0.011670	0.012306	0.010143	0.010998	0.010998	45,686
Feb 18, 2024	0.010774	0.020002	0.010464	0.011700	0.011700	210,756
Feb 17, 2024	0.010608	0.010811	0.010516	0.010767	0.010767	34,994
Feb 16, 2024	0.010844	0.010884	0.010544	0.010554	0.010554	27,699
Feb 15, 2024	0.010522	0.010871	0.010446	0.010828	0.010828	34,423
Feb 14, 2024	0.010407	0.010584	0.010349	0.010504	0.010504	34,099
Feb 13, 2024	0.010467	0.010498	0.010352	0.010403	0.010403	33,398
Feb 12, 2024	0.010666	0.010804	0.010295	0.010430	0.010430	28,666
Feb 11, 2024	0.010657	0.011046	0.010603	0.010665	0.010665	33,174
Feb 10, 2024	0.010105	0.011492	0.010031	0.010664	0.010664	29,142
Feb 09, 2024	0.009582	0.010237	0.009542	0.010063	0.010063	27,893
Feb 08, 2024	0.009726	0.009771	0.009312	0.009582	0.009582	30,024
Feb 07, 2024	0.009820	0.009851	0.009638	0.009729	0.009729	33,591
Feb 06, 2024	0.010152	0.010217	0.009792	0.009803	0.009803	33,119
Feb 05, 2024	0.010183	0.010269	0.010121	0.010161	0.010161	33,675
Feb 04, 2024	0.010166	0.010285	0.010066	0.010192	0.010192	26,221
Feb 03, 2024	0.010164	0.010280	0.010035	0.010228	0.010228	30,512
Feb 02, 2024	0.010091	0.010207	0.010050	0.010163	0.010163	35,959
Feb 01, 2024	0.010015	0.010275	0.009983	0.010111	0.010111	29,830
Jan 31, 2024	0.009874	0.010095	0.009859	0.010017	0.010017	30,755
Jan 30, 2024	0.009848	0.009963	0.009835	0.009891	0.009891	26,596
Jan 29, 2024	0.009907	0.009999	0.009729	0.009893	0.009893	27,219
Jan 28, 2024	0.010132	0.010373	0.009429	0.009898	0.009898	24,489
Jan 27, 2024	0.010364	0.012263	0.009921	0.010133	0.010133	41,939
Jan 26, 2024	0.010335	0.010398	0.010308	0.010371	0.010371	36,397
Jan 25, 2024	0.010417	0.010925	0.010314	0.010338	0.010338	34,116
Jan 24, 2024	0.009950	0.011032	0.009528	0.010437	0.010437	34,778
Jan 23, 2024	0.010531	0.010568	0.009773	0.009950	0.009950	29,733
Jan 22, 2024	0.010864	0.010913	0.010450	0.010521	0.010521	31,340
Jan 21, 2024	0.010941	0.010973	0.010715	0.010861	0.010861	32,683
Jan 20, 2024	0.010773	0.011119	0.010749	0.010934	0.010934	30,297
Jan 19, 2024	0.010710	0.010801	0.010631	0.010771	0.010771	37,038
Jan 18, 2024	0.011388	0.011485	0.010622	0.010709	0.010709	35,445
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,922.88+37.50(+0.17%)

S&P 5005,096.60+48.18(+0.95%)

DOW38,166.79+80.99(+0.21%)

CAD/USD0.7304-0.0020(-0.27%)

CRUDE OIL83.55-0.02(-0.02%)

Bitcoin CAD87,163.95+241.09(+0.28%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Nyzo USD (NYZO-USD)

S&P/TSX
21,922.88
+37.50(+0.17%)

S&P 500
5,096.60
+48.18(+0.95%)

DOW
38,166.79
+80.99(+0.21%)

CAD/USD
0.7304
-0.0020(-0.27%)

CRUDE OIL
83.55
-0.02(-0.02%)

Bitcoin CAD
87,163.95
+241.09(+0.28%)