STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Tesla stock pops on new details for electric semi-truck plan

Portofino Resources Inc. (PFFOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0290

+0.0020

(+7.41%)

At close: 03:13PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0285	0.0290	0.0285	0.0290	0.0290	98,000
May 20, 2024	0.0294	0.0294	0.0270	0.0270	0.0270	3,893
May 17, 2024	0.0329	0.0329	0.0329	0.0329	0.0329	-
May 16, 2024	0.0329	0.0329	0.0329	0.0329	0.0329	3,000
May 15, 2024	0.0256	0.0260	0.0256	0.0260	0.0260	53,000
May 14, 2024	0.0274	0.0295	0.0219	0.0295	0.0295	107,168
May 13, 2024	0.0292	0.0299	0.0284	0.0284	0.0284	98,293
May 10, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	3,993
May 09, 2024	0.0331	0.0331	0.0292	0.0308	0.0308	12,200
May 08, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	2,339
May 07, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
May 06, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	35,000
May 03, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
May 02, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	5,000
May 01, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 30, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 29, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	1,029
Apr 26, 2024	0.0288	0.0297	0.0282	0.0282	0.0282	10,750
Apr 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 24, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	116,029
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 22, 2024	0.0327	0.0327	0.0327	0.0327	0.0327	-
Apr 19, 2024	0.0295	0.0327	0.0295	0.0327	0.0327	54,000
Apr 18, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	-
Apr 17, 2024	0.0341	0.0353	0.0341	0.0353	0.0353	15,865
Apr 16, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	2,000
Apr 15, 2024	0.0329	0.0329	0.0317	0.0317	0.0317	8,240
Apr 12, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	-
Apr 11, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	15,000
Apr 10, 2024	0.0313	0.0313	0.0290	0.0311	0.0311	54,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0314	0.0338	0.0300	0.0300	0.0300	5,350
Apr 05, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	45,000
Apr 04, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Apr 03, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Apr 02, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	5,925
Apr 01, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Mar 28, 2024	0.0310	0.0310	0.0286	0.0286	0.0286	910
Mar 27, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	5,000
Mar 26, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	1,000
Mar 25, 2024	0.0277	0.0283	0.0277	0.0277	0.0277	72,500
Mar 22, 2024	0.0330	0.0330	0.0313	0.0313	0.0313	68,000
Mar 21, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	10,691
Mar 20, 2024	0.0364	0.0377	0.0363	0.0377	0.0377	47,007
Mar 19, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	2,993
Mar 18, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Mar 15, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Mar 14, 2024	0.0376	0.0376	0.0362	0.0362	0.0362	81,500
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0422	0.0422	0.0400	0.0400	0.0400	42,500
Mar 11, 2024	0.0445	0.0445	0.0434	0.0434	0.0434	3,853
Mar 08, 2024	0.0446	0.0446	0.0446	0.0446	0.0446	-
Mar 07, 2024	0.0440	0.0446	0.0440	0.0446	0.0446	17,080
Mar 06, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Mar 05, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Mar 04, 2024	0.0437	0.0437	0.0431	0.0431	0.0431	36,000
Mar 01, 2024	0.0429	0.0500	0.0429	0.0478	0.0478	58,754
Feb 29, 2024	0.0479	0.0479	0.0429	0.0479	0.0479	25,207
Feb 28, 2024	0.0390	0.0392	0.0390	0.0392	0.0392	68,863
Feb 27, 2024	0.0408	0.0408	0.0371	0.0390	0.0390	53,116
Feb 26, 2024	0.0412	0.0412	0.0388	0.0388	0.0388	10,384
Feb 23, 2024	0.0457	0.0457	0.0457	0.0457	0.0457	-
Feb 22, 2024	0.0457	0.0457	0.0457	0.0457	0.0457	7,873
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 16, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	10,000
Feb 15, 2024	0.0504	0.0504	0.0500	0.0500	0.0500	7,500
Feb 14, 2024	0.0474	0.0474	0.0474	0.0474	0.0474	5,000
Feb 13, 2024	0.0491	0.0491	0.0491	0.0491	0.0491	-
Feb 12, 2024	0.0491	0.0491	0.0491	0.0491	0.0491	-
Feb 09, 2024	0.0491	0.0491	0.0491	0.0491	0.0491	3,525
Feb 08, 2024	0.0550	0.0550	0.0440	0.0500	0.0500	19,716
Feb 07, 2024	0.0450	0.0450	0.0449	0.0449	0.0449	34,300
Feb 06, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Feb 05, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	4,000
Feb 02, 2024	0.0472	0.0472	0.0472	0.0472	0.0472	-
Feb 01, 2024	0.0490	0.0505	0.0472	0.0472	0.0472	59,950
Jan 31, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	10,000
Jan 30, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	7,500
Jan 29, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	37,142
Jan 26, 2024	0.0488	0.0488	0.0488	0.0488	0.0488	-
Jan 25, 2024	0.0497	0.0497	0.0488	0.0488	0.0488	33,654
Jan 24, 2024	0.0530	0.0540	0.0530	0.0540	0.0540	1,349
Jan 23, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	20,000
Jan 22, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	1,050
Jan 19, 2024	0.0569	0.0569	0.0569	0.0569	0.0569	-
Jan 18, 2024	0.0569	0.0569	0.0569	0.0569	0.0569	1,000
Jan 17, 2024	0.0531	0.0531	0.0531	0.0531	0.0531	-
Jan 16, 2024	0.0531	0.0531	0.0531	0.0531	0.0531	855
Jan 12, 2024	0.0555	0.0599	0.0555	0.0599	0.0599	4,423
Jan 11, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jan 10, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	43,325
Jan 09, 2024	0.0556	0.0556	0.0556	0.0556	0.0556	-
Jan 08, 2024	0.0619	0.0619	0.0556	0.0556	0.0556	146,881
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	120,000
Jan 04, 2024	0.0575	0.0575	0.0547	0.0547	0.0547	27,255
Jan 03, 2024	0.0541	0.0555	0.0541	0.0541	0.0541	15,406
Jan 02, 2024	0.0553	0.0553	0.0553	0.0553	0.0553	3,000
Dec 29, 2023	0.0537	0.0541	0.0537	0.0541	0.0541	11,200
Dec 28, 2023	0.0510	0.0517	0.0497	0.0517	0.0517	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7325-0.0017(-0.23%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,223.99+309.07(+0.33%)

STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Portofino Resources Inc. (PFFOF)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7325
-0.0017(-0.23%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,223.99
+309.07(+0.33%)