Prophecy DeFi Inc. (PDFI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 11:59AM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
May 02, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	437,300
May 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,264,000
Apr 30, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,575,523
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
Apr 24, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	225,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	610,500
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	267,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,344
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	352,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,300
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,091
Apr 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	12,500
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250,500
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,030
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	279,962
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	189,000
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	235,684
Apr 01, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,140,832
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,672,450
Mar 27, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	2,466,000
Mar 26, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	785,200
Mar 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	708,500
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 21, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	561,222
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	106,900
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	27,000
Mar 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	95,098
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	695,000
Mar 14, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	606,000
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	168,521
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	904,467
Mar 11, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	555,701
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	230,010
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	531,000
Mar 06, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	779,000
Mar 05, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	1,733,717
Mar 04, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	4,349,400
Mar 01, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	301,300
Feb 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	919,335
Feb 28, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	749,360
Feb 27, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	678,150
Feb 26, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	240,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,500
Feb 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	58,500
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Feb 20, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	506,402
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	214,000
Feb 15, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	865,955
Feb 14, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	824,000
Feb 13, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	225,800
Feb 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,266,791
Feb 09, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	1,268,943
Feb 08, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	731,000
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Feb 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,000
Feb 05, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	318,000
Feb 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,061,500
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,763,000
Jan 31, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	271,800
Jan 30, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	401,500
Jan 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	208,000
Jan 26, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	650,676
Jan 25, 2024	0.0250	0.0250	0.0150	0.0250	0.0250	1,718,684
Jan 24, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	430,839
Jan 23, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	106,947
Jan 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	389,200
Jan 19, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	143,782
Jan 18, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	258,499
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	691,000
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	165,357
Jan 15, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	205,146
Jan 12, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	1,374,368
Jan 11, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	836,415
Jan 10, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	1,736,629
Jan 09, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	437,992
Jan 08, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,397,660
Jan 05, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	625,000
Jan 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	339,961
Jan 03, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	1,354,258
Jan 02, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	2,661,801
Dec 29, 2023	0.0400	0.0400	0.0200	0.0350	0.0350	4,125,467
Dec 28, 2023	0.0400	0.0450	0.0350	0.0400	0.0400	413,900
Dec 27, 2023	0.0250	0.0450	0.0250	0.0450	0.0450	526,596
Dec 22, 2023	0.0200	0.0350	0.0200	0.0300	0.0300	1,574,789
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	289,000
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	325,000
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	758,000
Dec 18, 2023	0.0150	0.0250	0.0150	0.0200	0.0200	721,800
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	779,000
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Dec 13, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	415,698
Dec 12, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	259,050
Dec 11, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	2,403,958
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,778.29+4,807.49(+5.94%)

Prophecy DeFi Inc. (PDFI.CN)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,778.29
+4,807.49(+5.94%)