STOCK FUTURES DOWN AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel fall after the company reported quarterly results that missed forecasts

P2 Gold Inc. (PGLD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2500

0.0000

(0.00%)

As of 09:30AM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.2750	0.2500	0.2500	0.2500	0.2500	7,000
Jan 26, 2023	0.2750	0.2750	0.2500	0.2500	0.2500	5,460
Jan 25, 2023	0.2450	0.2450	0.2450	0.2450	0.2450	1,000
Jan 24, 2023	0.2600	0.2600	0.2350	0.2350	0.2350	458,945
Jan 23, 2023	0.2550	0.2600	0.2500	0.2550	0.2550	198,000
Jan 20, 2023	0.2700	0.2800	0.2600	0.2600	0.2600	40,500
Jan 19, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	7,150
Jan 18, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	4,000
Jan 17, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	35,000
Jan 16, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	1,238
Jan 13, 2023	0.2450	0.2700	0.2450	0.2700	0.2700	47,600
Jan 12, 2023	0.2550	0.2550	0.2400	0.2450	0.2450	73,700
Jan 11, 2023	0.2500	0.2550	0.2400	0.2400	0.2400	44,310
Jan 10, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	69,000
Jan 09, 2023	0.2450	0.2500	0.2450	0.2500	0.2500	39,450
Jan 06, 2023	0.2350	0.2400	0.2350	0.2400	0.2400	27,000
Jan 05, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 04, 2023	0.2500	0.2500	0.2250	0.2300	0.2300	175,900
Jan 03, 2023	0.2500	0.2500	0.2400	0.2400	0.2400	57,612
Dec 30, 2022	0.2450	0.2500	0.2450	0.2500	0.2500	84,300
Dec 29, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	13,000
Dec 28, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	1,200
Dec 23, 2022	0.2400	0.2500	0.2350	0.2500	0.2500	28,400
Dec 22, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	60,500
Dec 21, 2022	0.2400	0.2450	0.2400	0.2450	0.2450	36,962
Dec 20, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	25,500
Dec 19, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	27,200
Dec 16, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	27,300
Dec 15, 2022	0.2350	0.2350	0.2250	0.2250	0.2250	162,650
Dec 14, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	20,300
Dec 13, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	11,656
Dec 12, 2022	0.2350	0.2350	0.2300	0.2350	0.2350	76,000
Dec 09, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	10,610
Dec 08, 2022	0.2450	0.2500	0.2450	0.2500	0.2500	24,500
Dec 07, 2022	0.2550	0.2550	0.2300	0.2300	0.2300	111,291
Dec 06, 2022	0.2550	0.2550	0.2450	0.2450	0.2450	155,934
Dec 05, 2022	0.2850	0.2850	0.2550	0.2550	0.2550	366,930
Dec 02, 2022	0.2850	0.2850	0.2600	0.2650	0.2650	34,775
Dec 01, 2022	0.2600	0.2750	0.2600	0.2750	0.2750	62,700
Nov 30, 2022	0.2500	0.2650	0.2500	0.2600	0.2600	544,500
Nov 29, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	36,930
Nov 28, 2022	0.2650	0.2650	0.2600	0.2650	0.2650	119,500
Nov 25, 2022	0.2700	0.2700	0.2650	0.2650	0.2650	37,255
Nov 24, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	2,390
Nov 23, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	17,000
Nov 22, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	63,500
Nov 21, 2022	0.2650	0.2700	0.2600	0.2700	0.2700	3,447
Nov 18, 2022	0.2700	0.2700	0.2650	0.2650	0.2650	14,100
Nov 17, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	97,400
Nov 16, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	500
Nov 15, 2022	0.2900	0.2900	0.2700	0.2700	0.2700	62,572
Nov 14, 2022	0.2900	0.2900	0.2850	0.2850	0.2850	7,389
Nov 11, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	16,949
Nov 10, 2022	0.2850	0.2950	0.2800	0.2950	0.2950	20,356
Nov 09, 2022	0.2850	0.2850	0.2850	0.2850	0.2850	10,415
Nov 08, 2022	0.2750	0.2850	0.2750	0.2850	0.2850	6,515
Nov 07, 2022	0.2750	0.2750	0.2700	0.2750	0.2750	2,710
Nov 04, 2022	0.2800	0.2800	0.2650	0.2650	0.2650	33,505
Nov 03, 2022	0.2850	0.2850	0.2650	0.2650	0.2650	36,759
Nov 02, 2022	0.2900	0.2950	0.2900	0.2950	0.2950	6,758
Nov 01, 2022	0.2900	0.2950	0.2900	0.2950	0.2950	35,741
Oct 31, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	22,100
Oct 28, 2022	0.2900	0.3000	0.2800	0.3000	0.3000	49,100
Oct 27, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 26, 2022	0.2950	0.3300	0.2700	0.3100	0.3100	34,008
Oct 25, 2022	0.3000	0.3300	0.2950	0.3000	0.3000	61,000
Oct 24, 2022	0.2800	0.3300	0.2600	0.3100	0.3100	51,120
Oct 21, 2022	0.2750	0.2750	0.2700	0.2750	0.2750	17,065
Oct 20, 2022	0.2650	0.2650	0.2650	0.2650	0.2650	3,815
Oct 19, 2022	0.3150	0.3150	0.2400	0.2850	0.2850	116,425
Oct 18, 2022	0.3650	0.3650	0.3125	0.3150	0.3150	23,718
Oct 17, 2022	0.3600	0.3600	0.3450	0.3450	0.3450	9,060
Oct 14, 2022	0.3650	0.3650	0.3550	0.3600	0.3600	14,700
Oct 13, 2022	0.3300	0.3650	0.3300	0.3650	0.3650	14,500
Oct 12, 2022	0.3250	0.3300	0.3250	0.3300	0.3300	126,700
Oct 11, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	7,100
Oct 07, 2022	0.3000	0.3250	0.3000	0.3250	0.3250	14,000
Oct 06, 2022	0.3300	0.3300	0.3000	0.3000	0.3000	84,508
Oct 05, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	15,033
Oct 04, 2022	0.3150	0.3300	0.2950	0.3300	0.3300	81,268
Oct 03, 2022	0.2900	0.3650	0.2900	0.3650	0.3650	132,854
Sept 30, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	38,681
Sept 29, 2022	0.2900	0.2900	0.2750	0.2750	0.2750	3,085
Sept 28, 2022	0.2600	0.2750	0.2600	0.2750	0.2750	34,499
Sept 27, 2022	0.2900	0.2900	0.2700	0.2700	0.2700	14,541
Sept 26, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	29,500
Sept 23, 2022	0.3500	0.3600	0.2900	0.3000	0.3000	107,925
Sept 22, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	18,725
Sept 21, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sept 20, 2022	0.3350	0.3400	0.3350	0.3400	0.3400	1,500
Sept 19, 2022	0.3650	0.3650	0.3250	0.3500	0.3500	12,250
Sept 16, 2022	0.3550	0.3650	0.3550	0.3650	0.3650	3,275
Sept 15, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	2,677
Sept 14, 2022	0.3550	0.3900	0.3550	0.3900	0.3900	15,228
Sept 13, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	119,740
Sept 12, 2022	0.3450	0.3600	0.3450	0.3550	0.3550	12,100
Sept 09, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	2,668
Sept 08, 2022	0.3250	0.3300	0.3250	0.3300	0.3300	9,000
Sept 07, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sept 06, 2022	0.3200	0.3200	0.2850	0.2900	0.2900	58,995
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,667.42-33.08(-0.16%)

S&P 5004,051.87-8.56(-0.21%)

DOW33,934.95-14.46(-0.04%)

CAD/USD0.7499-0.0008(-0.10%)

CRUDE OIL82.27+1.26(+1.56%)

BTC-CAD30,519.32-555.98(-1.79%)

STOCK FUTURES DOWN AS INVESTORS MULL EARNINGS, INFLATION DATA

P2 Gold Inc. (PGLD.V)

S&P/TSX
20,667.42
-33.08(-0.16%)

S&P 500
4,051.87
-8.56(-0.21%)

DOW
33,934.95
-14.46(-0.04%)

CAD/USD
0.7499
-0.0008(-0.10%)

CRUDE OIL
82.27
+1.26(+1.56%)

BTC-CAD
30,519.32
-555.98(-1.79%)