STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Ranchero Gold Corp. (RNCH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

-0.0050

(-16.67%)

At close: 01:49PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,000
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 07, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	101,444
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 02, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	33,500
May 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
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	-
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Apr 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	89,064
Apr 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Apr 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Apr 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Apr 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
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	8,100
Mar 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	35,000
Mar 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	13,000
Mar 06, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	8,000
Mar 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Feb 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	21,000
Feb 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	70,000
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,364
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	75,000
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	65,000
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	-
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	36,000
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Jan 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 29, 2023	0.0450	0.0550	0.0400	0.0550	0.0550	71,003
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,081
Dec 20, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	67,000
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,119.48-2,833.59(-3.30%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Ranchero Gold Corp. (RNCH.V)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,119.48
-2,833.59(-3.30%)