STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Rightscorp, Inc. (RIHT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0251

0.0000

(0.00%)

At close: 03:11PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	-	-	-	-	-	-
May 02, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
May 01, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Apr 30, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	12,000
Apr 29, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Apr 26, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	50,000
Apr 25, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Apr 24, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Apr 23, 2024	0.0341	0.0341	0.0238	0.0238	0.0238	105,900
Apr 22, 2024	0.0238	0.0240	0.0236	0.0240	0.0240	69,200
Apr 19, 2024	0.0448	0.0448	0.0240	0.0293	0.0293	8,900
Apr 18, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	1,800
Apr 17, 2024	0.0428	0.0428	0.0428	0.0428	0.0428	-
Apr 16, 2024	0.0425	0.0428	0.0425	0.0428	0.0428	6,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	100,000
Apr 11, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Apr 10, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	1,500
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Apr 05, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	12,100
Apr 04, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	10,000
Apr 03, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Apr 02, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Apr 01, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	22,200
Mar 28, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	300
Mar 27, 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
Mar 26, 2024	0.0233	0.0273	0.0233	0.0273	0.0273	72,000
Mar 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	53,000
Mar 22, 2024	0.0300	0.0300	0.0279	0.0280	0.0280	154,000
Mar 21, 2024	0.0300	0.0300	0.0266	0.0300	0.0300	155,000
Mar 20, 2024	0.0323	0.0323	0.0232	0.0310	0.0310	131,500
Mar 19, 2024	0.0470	0.0520	0.0470	0.0520	0.0520	38,600
Mar 18, 2024	0.0151	0.0240	0.0151	0.0240	0.0240	24,600
Mar 15, 2024	0.0239	0.0239	0.0212	0.0212	0.0212	10,000
Mar 14, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Mar 13, 2024	0.0220	0.0249	0.0220	0.0239	0.0239	213,000
Mar 12, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	1,600
Mar 11, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	26,500
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0185	0.0225	0.0185	0.0200	0.0200	118,900
Mar 06, 2024	0.0180	0.0185	0.0180	0.0185	0.0185	27,500
Mar 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,700
Mar 04, 2024	0.0170	0.0174	0.0152	0.0152	0.0152	25,500
Mar 01, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Feb 29, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	29,000
Feb 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	19,300
Feb 27, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Feb 26, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Feb 23, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Feb 22, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	11,000
Feb 21, 2024	0.0150	0.0159	0.0150	0.0159	0.0159	11,700
Feb 20, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Feb 16, 2024	0.0112	0.0179	0.0112	0.0146	0.0146	10,200
Feb 15, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Feb 14, 2024	0.0136	0.0179	0.0112	0.0179	0.0179	69,700
Feb 13, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Feb 12, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Feb 09, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	3,000
Feb 08, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	20,000
Feb 07, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Feb 05, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Feb 02, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Feb 01, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jan 31, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jan 30, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jan 29, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jan 26, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jan 25, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jan 24, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	92,500
Jan 23, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jan 22, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jan 19, 2024	0.0110	0.0188	0.0108	0.0108	0.0108	39,500
Jan 18, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Jan 17, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	500
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 11, 2024	0.0155	0.0155	0.0100	0.0100	0.0100	506,600
Jan 10, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 09, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 08, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 05, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 04, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	300
Jan 03, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	273,100
Jan 02, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	4,000
Dec 29, 2023	0.0154	0.0155	0.0154	0.0154	0.0154	4,000
Dec 28, 2023	0.0154	0.0154	0.0154	0.0154	0.0154	-
Dec 27, 2023	0.0154	0.0154	0.0154	0.0154	0.0154	-
Dec 26, 2023	0.0154	0.0154	0.0154	0.0154	0.0154	-
Dec 22, 2023	0.0154	0.0154	0.0154	0.0154	0.0154	-
Dec 21, 2023	0.0154	0.0154	0.0154	0.0154	0.0154	100
Dec 20, 2023	0.0155	0.0155	0.0155	0.0155	0.0155	-
Dec 19, 2023	0.0155	0.0155	0.0155	0.0155	0.0155	100
Dec 18, 2023	0.0154	0.0154	0.0154	0.0154	0.0154	10,000
Dec 15, 2023	0.0151	0.0151	0.0151	0.0151	0.0151	-
Dec 14, 2023	0.0151	0.0151	0.0151	0.0151	0.0151	-
Dec 13, 2023	0.0151	0.0151	0.0151	0.0151	0.0151	-
Dec 12, 2023	0.0249	0.0249	0.0151	0.0151	0.0151	8,000
Dec 11, 2023	0.0151	0.0151	0.0151	0.0151	0.0151	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7319+0.0011(+0.15%)

CRUDE OIL78.62+0.51(+0.65%)

Bitcoin CAD86,271.78-984.60(-1.13%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Rightscorp, Inc. (RIHT)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7319
+0.0011(+0.15%)

CRUDE OIL
78.62
+0.51(+0.65%)

Bitcoin CAD
86,271.78
-984.60(-1.13%)