NASDAQ, S&P 500 CLIMB AS NVIDIA GALVANIZES STOCKS

Shares of the AI bellwether surge 10% at open, top US$1,000 for the first time

RPS LEAGUE USD (RPS-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.004442

+0.000245

(+5.84%)

As of 02:43PM UTC. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.004197	0.004442	0.004197	0.004442	0.004442	-
May 22, 2024	0.004197	0.004197	0.004197	0.004197	0.004197	-
May 21, 2024	0.004197	0.004197	0.004197	0.004197	0.004197	-
May 20, 2024	0.004197	0.004197	0.004197	0.004197	0.004197	-
May 19, 2024	0.004214	0.004214	0.004192	0.004197	0.004197	-
May 18, 2024	0.004214	0.004214	0.004214	0.004214	0.004214	-
May 17, 2024	0.004214	0.004214	0.004214	0.004214	0.004214	-
May 16, 2024	0.004130	0.004233	0.004130	0.004214	0.004214	4
May 15, 2024	0.004121	0.004130	0.004121	0.004130	0.004130	-
May 14, 2024	0.004285	0.004518	0.004121	0.004121	0.004121	19
May 13, 2024	0.004291	0.004295	0.004285	0.004285	0.004285	-
May 12, 2024	0.004433	0.004433	0.004262	0.004291	0.004291	1
May 11, 2024	0.004442	0.004442	0.004402	0.004433	0.004433	28
May 10, 2024	0.004442	0.004442	0.004442	0.004442	0.004442	-
May 09, 2024	0.004357	0.004442	0.004357	0.004442	0.004442	-
May 08, 2024	0.004422	0.004422	0.004353	0.004357	0.004357	-
May 07, 2024	0.004423	0.004430	0.004389	0.004422	0.004422	-
May 06, 2024	0.004408	0.004423	0.004408	0.004423	0.004423	1
May 05, 2024	0.004408	0.004408	0.004408	0.004408	0.004408	-
May 04, 2024	0.004201	0.004408	0.004201	0.004408	0.004408	-
May 03, 2024	0.004201	0.004201	0.004201	0.004201	0.004201	-
May 02, 2024	0.004201	0.004201	0.004201	0.004201	0.004201	-
May 01, 2024	0.004201	0.004201	0.004201	0.004201	0.004201	-
Apr 30, 2024	0.004432	0.004432	0.004201	0.004201	0.004201	-
Apr 29, 2024	0.004638	0.004638	0.004432	0.004432	0.004432	1
Apr 28, 2024	0.004638	0.004638	0.004638	0.004638	0.004638	-
Apr 27, 2024	0.004638	0.004638	0.004638	0.004638	0.004638	-
Apr 26, 2024	0.004638	0.004638	0.004638	0.004638	0.004638	-
Apr 25, 2024	0.004473	0.004781	0.004473	0.004638	0.004638	1
Apr 24, 2024	0.004473	0.004473	0.004473	0.004473	0.004473	-
Apr 23, 2024	0.004473	0.004473	0.004473	0.004473	0.004473	-
Apr 22, 2024	0.004473	0.004473	0.004473	0.004473	0.004473	-
Apr 21, 2024	0.004473	0.004473	0.004473	0.004473	0.004473	-
Apr 20, 2024	0.004290	0.004473	0.004290	0.004473	0.004473	-
Apr 19, 2024	0.004290	0.004290	0.004290	0.004290	0.004290	-
Apr 18, 2024	0.004622	0.004622	0.004290	0.004290	0.004290	-
Apr 17, 2024	0.004622	0.004622	0.004622	0.004622	0.004622	-
Apr 16, 2024	0.004622	0.004622	0.004622	0.004622	0.004622	-
Apr 15, 2024	0.004693	0.004693	0.004622	0.004622	0.004622	-
Apr 14, 2024	0.004693	0.004693	0.004693	0.004693	0.004693	-
Apr 13, 2024	0.005519	0.005519	0.004630	0.004693	0.004693	82
Apr 12, 2024	0.005519	0.005519	0.005519	0.005519	0.005519	-
Apr 11, 2024	0.005519	0.005519	0.005519	0.005519	0.005519	-
Apr 10, 2024	0.005286	0.005519	0.005286	0.005519	0.005519	1
Apr 09, 2024	0.005579	0.005579	0.005286	0.005286	0.005286	1
Apr 08, 2024	0.005433	0.005579	0.005390	0.005579	0.005579	30
Apr 07, 2024	0.005523	0.005581	0.005433	0.005433	0.005433	6
Apr 06, 2024	0.005546	0.005546	0.005385	0.005523	0.005523	16
Apr 05, 2024	0.006306	0.006306	0.005546	0.005546	0.005546	-
Apr 04, 2024	0.006381	0.006381	0.006306	0.006306	0.006306	3
Apr 03, 2024	0.006381	0.006381	0.006381	0.006381	0.006381	-
Apr 02, 2024	0.006381	0.006381	0.006381	0.006381	0.006381	-
Apr 01, 2024	0.007021	0.007021	0.006348	0.006381	0.006381	3
Mar 31, 2024	0.007021	0.007021	0.007021	0.007021	0.007021	-
Mar 30, 2024	0.007021	0.007021	0.007021	0.007021	0.007021	-
Mar 29, 2024	0.006896	0.007021	0.006896	0.007021	0.007021	20
Mar 28, 2024	0.006896	0.006896	0.006896	0.006896	0.006896	-
Mar 27, 2024	0.007212	0.007212	0.006867	0.006896	0.006896	23
Mar 26, 2024	0.007513	0.007663	0.007212	0.007212	0.007212	8
Mar 25, 2024	0.007229	0.007513	0.007229	0.007513	0.007513	2
Mar 24, 2024	0.007221	0.007229	0.007045	0.007229	0.007229	24
Mar 23, 2024	0.007273	0.007273	0.007221	0.007221	0.007221	2
Mar 22, 2024	0.007273	0.007273	0.007273	0.007273	0.007273	-
Mar 21, 2024	0.006915	0.007273	0.006915	0.007273	0.007273	1
Mar 20, 2024	0.007186	0.007186	0.006915	0.006915	0.006915	4
Mar 19, 2024	0.007391	0.007391	0.007186	0.007186	0.007186	3
Mar 18, 2024	0.007940	0.007940	0.007391	0.007391	0.007391	-
Mar 17, 2024	0.007896	0.007940	0.007896	0.007940	0.007940	3
Mar 16, 2024	0.007896	0.007896	0.007896	0.007896	0.007896	-
Mar 15, 2024	0.008154	0.008154	0.007896	0.007896	0.007896	1
Mar 14, 2024	0.008216	0.008216	0.008154	0.008154	0.008154	2
Mar 13, 2024	0.007091	0.008216	0.007091	0.008216	0.008216	-
Mar 12, 2024	0.007091	0.007091	0.007091	0.007091	0.007091	-
Mar 11, 2024	0.007091	0.007091	0.007091	0.007091	0.007091	-
Mar 10, 2024	0.007192	0.008133	0.007091	0.007091	0.007091	29
Mar 09, 2024	0.007192	0.007192	0.007192	0.007192	0.007192	-
Mar 08, 2024	0.007291	0.007291	0.007192	0.007192	0.007192	-
Mar 07, 2024	0.006868	0.007291	0.006868	0.007291	0.007291	2
Mar 06, 2024	0.006066	0.006868	0.005917	0.006868	0.006868	16
Mar 05, 2024	0.006820	0.008373	0.005863	0.006066	0.006066	159
Mar 04, 2024	0.006820	0.006820	0.006820	0.006820	0.006820	-
Mar 03, 2024	0.006760	0.006820	0.006760	0.006820	0.006820	-
Mar 02, 2024	0.006657	0.006807	0.006657	0.006760	0.006760	8
Mar 01, 2024	0.008329	0.008355	0.006485	0.006657	0.006657	36
Feb 29, 2024	0.008329	0.008329	0.008329	0.008329	0.008329	-
Feb 28, 2024	0.007805	0.008329	0.007784	0.008329	0.008329	2
Feb 27, 2024	0.007734	0.007805	0.007574	0.007805	0.007805	3
Feb 26, 2024	0.007165	0.007734	0.007165	0.007734	0.007734	43
Feb 25, 2024	0.007206	0.007298	0.007147	0.007165	0.007165	3
Feb 24, 2024	0.007078	0.007458	0.006973	0.007206	0.007206	-
Feb 23, 2024	0.007625	0.007711	0.006841	0.007078	0.007078	67
Feb 22, 2024	0.004253	0.007625	0.004253	0.007625	0.007625	217
Feb 21, 2024	0.004599	0.004714	0.004253	0.004253	0.004253	4
Feb 20, 2024	0.004599	0.004599	0.004599	0.004599	0.004599	-
Feb 19, 2024	0.004350	0.004672	0.004350	0.004599	0.004599	15
Feb 18, 2024	0.004350	0.004350	0.004350	0.004350	0.004350	-
Feb 17, 2024	0.005092	0.005092	0.004350	0.004350	0.004350	-
Feb 16, 2024	0.005469	0.005469	0.005092	0.005092	0.005092	-
Feb 15, 2024	0.006033	0.006033	0.005437	0.005469	0.005469	5
Feb 14, 2024	0.005866	0.006033	0.005866	0.006033	0.006033	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,283.61-63.15(-0.28%)

S&P 5005,311.32+4.31(+0.08%)

DOW39,417.55-253.49(-0.64%)

CAD/USD0.7305-0.0001(-0.01%)

CRUDE OIL77.77+0.20(+0.26%)

Bitcoin CAD92,772.31-2,921.43(-3.05%)

NASDAQ, S&P 500 CLIMB AS NVIDIA GALVANIZES STOCKS

RPS LEAGUE USD (RPS-USD)

S&P/TSX
22,283.61
-63.15(-0.28%)

S&P 500
5,311.32
+4.31(+0.08%)

DOW
39,417.55
-253.49(-0.64%)

CAD/USD
0.7305
-0.0001(-0.01%)

CRUDE OIL
77.77
+0.20(+0.26%)

Bitcoin CAD
92,772.31
-2,921.43(-3.05%)