STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Pacific Financial Corporation (PFLC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

9.59

0.00

(0.00%)

At close: 03:16PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	9.59	9.59	9.59	9.59	9.59	-
Apr 30, 2024	9.40	9.59	9.35	9.59	9.59	2,500
Apr 29, 2024	9.47	9.60	9.47	9.60	9.60	800
Apr 26, 2024	9.41	9.50	9.31	9.50	9.50	14,500
Apr 25, 2024	9.50	9.50	9.50	9.50	9.50	-
Apr 24, 2024	9.50	9.50	9.50	9.50	9.50	200
Apr 23, 2024	9.60	9.60	9.60	9.60	9.60	200
Apr 22, 2024	9.45	9.45	9.45	9.45	9.45	900
Apr 19, 2024	9.45	9.46	9.40	9.45	9.45	21,900
Apr 18, 2024	9.44	9.44	9.44	9.44	9.44	1,500
Apr 17, 2024	9.45	9.45	9.35	9.45	9.45	8,800
Apr 16, 2024	9.35	9.45	9.30	9.31	9.31	61,700
Apr 15, 2024	9.50	9.68	9.36	9.40	9.40	16,000
Apr 12, 2024	9.50	9.65	9.50	9.65	9.65	200
Apr 11, 2024	9.88	9.88	9.55	9.75	9.75	12,000
Apr 10, 2024	9.98	9.98	9.98	9.98	9.98	-
Apr 09, 2024	9.50	9.98	9.20	9.98	9.98	6,700
Apr 08, 2024	9.61	9.61	9.55	9.55	9.55	4,500
Apr 05, 2024	9.67	9.84	9.56	9.65	9.65	4,200
Apr 04, 2024	9.90	9.90	9.90	9.90	9.90	24,100
Apr 03, 2024	9.87	9.87	9.63	9.75	9.75	35,900
Apr 02, 2024	10.10	10.19	9.85	9.86	9.86	9,000
Apr 01, 2024	10.18	10.18	10.10	10.18	10.18	1,700
Mar 28, 2024	10.15	10.15	10.15	10.15	10.15	300
Mar 27, 2024	10.30	10.30	10.30	10.30	10.30	-
Mar 26, 2024	10.30	10.30	10.30	10.30	10.30	-
Mar 25, 2024	10.30	10.30	10.30	10.30	10.30	1,000
Mar 22, 2024	10.25	10.25	10.25	10.25	10.25	-
Mar 21, 2024	10.09	10.25	10.02	10.25	10.25	1,400
Mar 20, 2024	10.18	10.18	10.18	10.18	10.18	-
Mar 19, 2024	10.11	10.24	10.10	10.18	10.18	2,700
Mar 18, 2024	10.20	10.24	10.18	10.18	10.18	600
Mar 15, 2024	10.19	10.33	10.18	10.30	10.30	1,300
Mar 14, 2024	10.34	10.34	10.34	10.34	10.34	-
Mar 13, 2024	10.34	10.34	10.34	10.34	10.34	-
Mar 12, 2024	10.26	10.34	10.25	10.34	10.34	900
Mar 11, 2024	10.35	10.35	10.35	10.35	10.35	-
Mar 08, 2024	10.35	10.35	10.35	10.35	10.35	-
Mar 07, 2024	10.21	10.35	10.21	10.35	10.35	1,200
Mar 06, 2024	10.20	10.35	10.15	10.18	10.18	3,200
Mar 05, 2024	10.11	10.39	10.11	10.39	10.39	3,400
Mar 04, 2024	10.22	10.22	10.10	10.10	10.10	7,500
Mar 01, 2024	10.19	10.20	10.11	10.19	10.19	5,800
Feb 29, 2024	10.05	10.39	10.04	10.19	10.19	1,700
Feb 28, 2024	10.10	10.10	10.03	10.10	10.10	1,500
Feb 27, 2024	10.30	10.39	10.00	10.01	10.01	11,600
Feb 26, 2024	10.40	10.48	10.37	10.48	10.48	4,500
Feb 23, 2024	10.65	10.65	10.46	10.46	10.46	3,100
Feb 22, 2024	10.50	10.50	10.50	10.50	10.50	-
Feb 21, 2024	10.50	10.50	10.50	10.50	10.50	100
Feb 20, 2024	10.59	10.64	10.40	10.64	10.64	1,800
Feb 16, 2024	10.59	10.59	10.59	10.59	10.59	-
Feb 15, 2024	10.59	10.59	10.59	10.59	10.59	-
Feb 14, 2024	10.59	10.59	10.59	10.59	10.59	-
Feb 13, 2024	10.59	10.59	10.59	10.59	10.59	19,900
Feb 12, 2024	10.59	10.59	10.40	10.59	10.59	1,100
Feb 09, 2024	10.40	10.60	10.40	10.60	10.60	300
Feb 08, 2024	10.65	10.65	10.65	10.65	10.65	-
Feb 08, 2024	0.14 Dividend
Feb 07, 2024	10.31	10.65	10.31	10.65	10.51	1,800
Feb 06, 2024	10.51	10.51	10.51	10.51	10.37	100
Feb 05, 2024	10.50	10.70	10.50	10.70	10.56	30,100
Feb 02, 2024	10.75	10.75	10.75	10.75	10.61	300
Feb 01, 2024	10.85	10.85	10.85	10.85	10.71	900
Jan 31, 2024	10.70	10.70	10.70	10.70	10.56	100
Jan 30, 2024	10.79	10.79	10.75	10.79	10.65	1,800
Jan 29, 2024	10.73	10.73	10.73	10.73	10.59	-
Jan 26, 2024	10.76	10.85	10.73	10.73	10.59	10,600
Jan 25, 2024	10.76	10.76	10.76	10.76	10.62	1,100
Jan 24, 2024	10.95	10.99	10.92	10.92	10.78	700
Jan 23, 2024	10.85	10.85	10.85	10.85	10.71	-
Jan 22, 2024	10.85	10.85	10.85	10.85	10.71	-
Jan 19, 2024	11.00	11.00	10.85	10.85	10.71	600
Jan 18, 2024	10.83	10.83	10.83	10.83	10.69	100
Jan 17, 2024	10.80	10.80	10.80	10.80	10.66	100
Jan 16, 2024	10.85	10.88	10.84	10.84	10.70	1,100
Jan 12, 2024	10.98	10.98	10.98	10.98	10.84	300
Jan 11, 2024	10.85	10.98	10.85	10.85	10.71	11,300
Jan 10, 2024	10.99	10.99	10.75	10.75	10.61	21,200
Jan 09, 2024	10.86	10.95	10.85	10.85	10.71	6,900
Jan 08, 2024	11.00	11.00	11.00	11.00	10.86	500
Jan 05, 2024	11.00	11.00	11.00	11.00	10.86	500
Jan 04, 2024	11.00	11.00	11.00	11.00	10.86	-
Jan 03, 2024	11.29	11.29	11.00	11.00	10.86	200
Jan 02, 2024	10.99	11.00	10.99	11.00	10.86	400
Dec 29, 2023	10.75	10.98	10.70	10.70	10.56	7,000
Dec 28, 2023	10.83	11.00	10.67	10.94	10.80	3,400
Dec 27, 2023	11.00	11.00	10.82	11.00	10.86	20,300
Dec 26, 2023	11.37	11.37	11.37	11.37	11.22	-
Dec 22, 2023	11.37	11.37	11.37	11.37	11.22	-
Dec 21, 2023	11.01	11.37	10.82	11.37	11.22	7,000
Dec 20, 2023	11.11	11.16	10.75	11.00	10.86	11,200
Dec 19, 2023	11.30	11.30	11.30	11.30	11.15	300
Dec 18, 2023	11.30	11.30	11.30	11.30	11.15	200
Dec 15, 2023	11.40	11.40	11.40	11.40	11.25	4,600
Dec 14, 2023	10.89	11.15	10.89	11.15	11.00	900
Dec 13, 2023	11.05	11.15	11.05	11.15	11.00	1,100
Dec 12, 2023	11.15	11.15	11.15	11.15	11.00	100
Dec 11, 2023	10.95	11.25	10.52	11.00	10.86	8,800
Dec 08, 2023	10.56	10.90	10.56	10.90	10.76	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,473.16+1,269.47(+1.60%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Pacific Financial Corporation (PFLC)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,473.16
+1,269.47(+1.60%)