STOCKS 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

Power REIT (PW)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.4851

-0.0129

(-2.59%)

As of 09:32AM EDT. Market open.

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 02, 2024	0.5300	0.4851	0.4851	0.4851	0.4851	611
May 01, 2024	0.5300	0.5400	0.4200	0.5000	0.5000	77,500
Apr 30, 2024	0.4100	0.4900	0.4100	0.4500	0.4500	48,700
Apr 29, 2024	0.4300	0.4500	0.4100	0.4200	0.4200	41,500
Apr 26, 2024	0.5000	0.5000	0.4000	0.4400	0.4400	145,700
Apr 25, 2024	0.4800	0.5300	0.4800	0.5000	0.5000	8,300
Apr 24, 2024	0.5000	0.5200	0.4800	0.5200	0.5200	17,900
Apr 23, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	15,500
Apr 22, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	10,100
Apr 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
Apr 18, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	6,600
Apr 17, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	4,700
Apr 16, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	5,700
Apr 15, 2024	0.5400	0.5600	0.5200	0.5200	0.5200	6,200
Apr 12, 2024	0.5200	0.5800	0.5200	0.5500	0.5500	7,500
Apr 11, 2024	0.5800	0.5800	0.5100	0.5300	0.5300	5,500
Apr 10, 2024	0.5600	0.5700	0.5200	0.5300	0.5300	6,500
Apr 09, 2024	0.5500	0.5600	0.5100	0.5200	0.5200	8,200
Apr 08, 2024	0.5000	0.5500	0.5000	0.5200	0.5200	18,000
Apr 05, 2024	0.5700	0.5900	0.5400	0.5600	0.5600	25,100
Apr 04, 2024	0.6500	0.6500	0.5200	0.5200	0.5200	79,600
Apr 03, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	15,900
Apr 02, 2024	0.6900	0.6900	0.5700	0.5800	0.5800	106,400
Apr 01, 2024	0.7500	0.7900	0.6200	0.6200	0.6200	32,500
Mar 28, 2024	0.7700	0.8200	0.7500	0.7600	0.7600	34,500
Mar 27, 2024	0.7900	0.8200	0.7700	0.7800	0.7800	56,900
Mar 26, 2024	0.8000	0.8000	0.7400	0.7900	0.7900	52,300
Mar 25, 2024	0.6300	0.8400	0.6300	0.7900	0.7900	135,800
Mar 22, 2024	0.6000	0.6700	0.5700	0.6700	0.6700	46,400
Mar 21, 2024	0.5600	0.5900	0.5600	0.5800	0.5800	7,300
Mar 20, 2024	0.6000	0.6000	0.5600	0.5600	0.5600	12,000
Mar 19, 2024	0.5700	0.6200	0.5700	0.6100	0.6100	6,300
Mar 18, 2024	0.6300	0.6500	0.5500	0.5600	0.5600	19,600
Mar 15, 2024	0.5700	0.6100	0.5600	0.6000	0.6000	6,800
Mar 14, 2024	0.6000	0.6500	0.5900	0.6000	0.6000	5,500
Mar 13, 2024	0.6500	0.6500	0.6100	0.6100	0.6100	5,100
Mar 12, 2024	0.6100	0.6500	0.6100	0.6200	0.6200	5,000
Mar 11, 2024	0.6200	0.6300	0.6100	0.6200	0.6200	7,600
Mar 08, 2024	0.6000	0.6400	0.6000	0.6200	0.6200	3,900
Mar 07, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	10,200
Mar 06, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	4,300
Mar 05, 2024	0.5400	0.6100	0.5400	0.5900	0.5900	13,800
Mar 04, 2024	0.5800	0.6400	0.5500	0.6100	0.6100	23,700
Mar 01, 2024	0.6400	0.6600	0.5900	0.6100	0.6100	40,300
Feb 29, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	8,600
Feb 28, 2024	0.6800	0.6800	0.6000	0.6300	0.6300	105,600
Feb 27, 2024	0.6300	0.6600	0.6300	0.6600	0.6600	3,300
Feb 26, 2024	0.6200	0.7000	0.6200	0.6300	0.6300	3,900
Feb 23, 2024	0.6200	0.6700	0.6200	0.6200	0.6200	3,800
Feb 22, 2024	0.6600	0.6600	0.6200	0.6200	0.6200	8,300
Feb 21, 2024	0.6100	0.6600	0.6100	0.6500	0.6500	6,900
Feb 20, 2024	0.6500	0.6500	0.6000	0.6400	0.6400	11,600
Feb 16, 2024	0.6300	0.6500	0.6300	0.6300	0.6300	7,900
Feb 15, 2024	0.6500	0.6500	0.6300	0.6500	0.6500	19,500
Feb 14, 2024	0.6200	0.6400	0.6000	0.6400	0.6400	10,700
Feb 13, 2024	0.6500	0.6500	0.6000	0.6100	0.6100	12,700
Feb 12, 2024	0.6200	0.6400	0.6000	0.6200	0.6200	7,300
Feb 09, 2024	0.6000	0.6100	0.5800	0.6000	0.6000	5,100
Feb 08, 2024	0.5700	0.6100	0.5700	0.6100	0.6100	25,900
Feb 07, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	2,300
Feb 06, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	6,500
Feb 05, 2024	0.5700	0.6100	0.5700	0.5700	0.5700	8,500
Feb 02, 2024	0.6000	0.6000	0.5600	0.5800	0.5800	5,300
Feb 01, 2024	0.5700	0.6100	0.5600	0.5800	0.5800	5,700
Jan 31, 2024	0.6300	0.6300	0.5700	0.5800	0.5800	5,900
Jan 30, 2024	0.6100	0.6100	0.5900	0.6100	0.6100	4,500
Jan 29, 2024	0.6300	0.6300	0.5900	0.6100	0.6100	5,400
Jan 26, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	11,100
Jan 25, 2024	0.5700	0.6300	0.5700	0.6300	0.6300	8,200
Jan 24, 2024	0.5600	0.6000	0.5600	0.6000	0.6000	11,500
Jan 23, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	10,100
Jan 22, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	8,900
Jan 19, 2024	0.5500	0.5700	0.5400	0.5500	0.5500	6,300
Jan 18, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	22,400
Jan 17, 2024	0.5600	0.5800	0.5500	0.5600	0.5600	7,900
Jan 16, 2024	0.6200	0.6300	0.5500	0.5700	0.5700	25,000
Jan 12, 2024	0.6400	0.6400	0.5900	0.5900	0.5900	6,500
Jan 11, 2024	0.6200	0.6400	0.6000	0.6300	0.6300	1,600
Jan 10, 2024	0.6300	0.6300	0.5900	0.6300	0.6300	13,700
Jan 09, 2024	0.6500	0.6600	0.6200	0.6300	0.6300	21,900
Jan 08, 2024	0.6000	0.6900	0.6000	0.6600	0.6600	16,700
Jan 05, 2024	0.6500	0.6800	0.5800	0.6000	0.6000	24,200
Jan 04, 2024	0.6300	0.6800	0.6200	0.6400	0.6400	14,800
Jan 03, 2024	0.6600	0.6900	0.6400	0.6600	0.6600	10,400
Jan 02, 2024	0.6300	0.6800	0.5900	0.6700	0.6700	28,800
Dec 29, 2023	0.6100	0.6500	0.5400	0.6500	0.6500	85,100
Dec 28, 2023	0.7200	0.7200	0.6000	0.6300	0.6300	48,400
Dec 27, 2023	0.6500	0.6900	0.6200	0.6900	0.6900	52,000
Dec 26, 2023	0.6000	0.7100	0.5700	0.6500	0.6500	94,300
Dec 22, 2023	0.6300	0.6700	0.5700	0.5900	0.5900	97,000
Dec 21, 2023	0.5400	0.7400	0.5200	0.6300	0.6300	144,100
Dec 20, 2023	0.5000	0.6400	0.5000	0.5600	0.5600	35,900
Dec 19, 2023	0.5500	0.5500	0.5100	0.5100	0.5100	25,400
Dec 18, 2023	0.5300	0.5700	0.5100	0.5100	0.5100	17,600
Dec 15, 2023	0.5100	0.5600	0.5100	0.5200	0.5200	10,200
Dec 14, 2023	0.5600	0.6000	0.5000	0.5100	0.5100	25,300
Dec 13, 2023	0.5200	0.5500	0.5000	0.5200	0.5200	23,800
Dec 12, 2023	0.5500	0.5500	0.5000	0.5300	0.5300	14,800
Dec 11, 2023	0.5500	0.5500	0.5000	0.5500	0.5500	20,100
Dec 08, 2023	0.5300	0.5600	0.5300	0.5500	0.5500	8,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,776.23+47.68(+0.22%)

S&P 5005,048.72+30.33(+0.60%)

DOW38,075.19+171.90(+0.45%)

CAD/USD0.7292+0.0010(+0.14%)

CRUDE OIL78.94-0.06(-0.08%)

Bitcoin CAD80,390.94+1,497.22(+1.90%)

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

Power REIT (PW)

S&P/TSX
21,776.23
+47.68(+0.22%)

S&P 500
5,048.72
+30.33(+0.60%)

DOW
38,075.19
+171.90(+0.45%)

CAD/USD
0.7292
+0.0010(+0.14%)

CRUDE OIL
78.94
-0.06(-0.08%)

Bitcoin CAD
80,390.94
+1,497.22(+1.90%)