S&P 500, NASDAQ EXTEND GAINS AS NVIDIA SURGE CONTINUES

Nvidia stock up 3% in early trading; shares have climbed more than 170% so far this year

Powerstone Metals Corp. (PS.CN)

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

Add to watchlist

0.0600

0.0000

(0.00%)

As of 03:14PM EDT. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Jun 13, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 12, 2024	0.0400	0.0650	0.0400	0.0650	0.0650	186,000
Jun 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	49,500
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 27, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	115,000
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 14, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	100,000
May 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,341
May 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 07, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 06, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 03, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 01, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	461,000
Apr 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Apr 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
Apr 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 11, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	6,000
Apr 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Apr 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	22,196
Apr 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	6,500
Apr 05, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	247,220
Apr 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	8,000
Apr 02, 2024	0.0300	0.0700	0.0300	0.0700	0.0700	186,000
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	150,196
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	65,100
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	19,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	26,000
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0600	0.0600	0.0400	0.0400	0.0400	8,500
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	98,800
Feb 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,000
Feb 02, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	450,000
Feb 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 30, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	93,920
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,630.05+113.15(+0.53%)

S&P 5005,497.59+10.56(+0.19%)

DOW38,930.25+95.39(+0.25%)

CAD/USD0.7303+0.0005(+0.07%)

CRUDE OIL82.31+0.74(+0.91%)

Bitcoin CAD88,955.69-162.54(-0.18%)

S&P 500, NASDAQ EXTEND GAINS AS NVIDIA SURGE CONTINUES

Powerstone Metals Corp. (PS.CN)

S&P/TSX
21,630.05
+113.15(+0.53%)

S&P 500
5,497.59
+10.56(+0.19%)

DOW
38,930.25
+95.39(+0.25%)

CAD/USD
0.7303
+0.0005(+0.07%)

CRUDE OIL
82.31
+0.74(+0.91%)

Bitcoin CAD
88,955.69
-162.54(-0.18%)