STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

RAMM Pharma Corp. (RAMM.CN)

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

Add to watchlist

0.0600

0.0000

(0.00%)

As of 01:11PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 23, 2024	0.0650	0.0650	0.0450	0.0600	0.0600	42,000
Apr 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 11, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	150,000
Apr 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 05, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 04, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	15,000
Apr 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 26, 2024	0.0300	0.0600	0.0300	0.0600	0.0600	220,022
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	118,000
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,139
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,400,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	30,435
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	195,138
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 13, 2024	0.0350	0.0350	0.0200	0.0350	0.0350	340,150
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,000
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 06, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	35,000
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 01, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	26,500
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,332
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,493
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 11, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	41,666
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Jan 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 29, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	7,250
Dec 28, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Dec 27, 2023	0.0500	0.0500	0.0400	0.0450	0.0450	252,725
Dec 22, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	252,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	158,500
Dec 20, 2023	0.0600	0.0600	0.0150	0.0550	0.0550	271,832
Dec 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Dec 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	110,307
Dec 14, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Dec 13, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 12, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Dec 08, 2023	0.0800	0.0800	0.0500	0.0600	0.0600	117,000
Dec 07, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	158,000
Dec 06, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 05, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,830.37-181.25(-0.82%)

S&P 5005,078.81-37.36(-0.73%)

DOW38,066.70-319.39(-0.83%)

CAD/USD0.7273-0.0049(-0.67%)

CRUDE OIL81.72-0.91(-1.10%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

RAMM Pharma Corp. (RAMM.CN)

S&P/TSX
21,830.37
-181.25(-0.82%)

S&P 500
5,078.81
-37.36(-0.73%)

DOW
38,066.70
-319.39(-0.83%)

CAD/USD
0.7273
-0.0049(-0.67%)

CRUDE OIL
81.72
-0.91(-1.10%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)