STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

BuzzFeed shares soar after Vivek Ramaswamy discloses 7.7% stake

Appreciate Holdings, Inc. (SFRT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0002

0.0000

(0.00%)

As of 09:35AM EDT. Market open.

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 20, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,502
May 17, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	5,000
May 16, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,000
May 15, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	16,000
May 14, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 13, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 09, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 08, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 07, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 06, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	5,002
May 03, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 02, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 01, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 30, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 29, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 26, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	6,630
Apr 25, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	104
Apr 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	3,000
Apr 22, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,489
Apr 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 18, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 17, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	13,718
Apr 16, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	250
Apr 15, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Apr 12, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	550
Apr 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	201
Apr 10, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	3,207
Apr 09, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,279
Apr 08, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,274
Apr 05, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Apr 04, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Apr 03, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	9,304
Apr 02, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	3,541
Apr 01, 2024	0.0007	0.0900	0.0007	0.0007	0.0007	45,221
Mar 28, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	416
Mar 27, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 25, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 22, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	700
Mar 21, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	500
Mar 20, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	300
Mar 19, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,439
Mar 18, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,322
Mar 15, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 14, 2024	0.0007	0.0013	0.0007	0.0013	0.0013	50,988
Mar 13, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	2,005
Mar 12, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	2,601
Mar 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	710
Mar 08, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,881
Mar 07, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	249
Mar 06, 2024	0.0007	0.0250	0.0007	0.0007	0.0007	30,359
Mar 05, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 04, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 01, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	295
Feb 28, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 27, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	25,400
Feb 26, 2024	0.0013	0.0013	0.0007	0.0007	0.0007	200
Feb 23, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	100
Feb 22, 2024	0.0013	0.0013	0.0007	0.0007	0.0007	11,803
Feb 21, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 20, 2024	0.0013	0.0013	0.0007	0.0007	0.0007	6,167
Feb 16, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	656
Feb 15, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	3,503
Feb 14, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 13, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	100
Feb 12, 2024	0.0007	0.0013	0.0007	0.0007	0.0007	1,289
Feb 09, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 08, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 07, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 06, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 05, 2024	0.0007	0.0012	0.0007	0.0012	0.0012	9,987
Feb 02, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	6,971
Feb 01, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 31, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,600
Jan 30, 2024	0.0013	0.0013	0.0007	0.0007	0.0007	1,926
Jan 29, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	698
Jan 26, 2024	0.0007	0.0352	0.0007	0.0007	0.0007	20,663
Jan 25, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	560
Jan 24, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	5,309
Jan 23, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	507
Jan 22, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	7,733
Jan 19, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 18, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	405
Jan 17, 2024	0.0013	0.0013	0.0007	0.0007	0.0007	2,101
Jan 16, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	12,508
Jan 12, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	526
Jan 11, 2024	0.0007	0.0900	0.0007	0.0007	0.0007	10,274
Jan 10, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	30,494
Jan 09, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 08, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 05, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	1,000
Jan 04, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,040
Jan 03, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	10,000
Jan 02, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	400
Dec 29, 2023	0.0013	0.0013	0.0007	0.0007	0.0007	144,230
Dec 28, 2023	0.0013	0.0013	0.0007	0.0007	0.0007	170,699
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,435.50-32.66(-0.15%)

S&P 5005,320.39-1.02(-0.02%)

DOW39,844.26-28.73(-0.07%)

CAD/USD0.7323-0.0012(-0.17%)

CRUDE OIL78.11-0.55(-0.70%)

Bitcoin CAD95,840.66+512.24(+0.54%)

STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Appreciate Holdings, Inc. (SFRT)

S&P/TSX
22,435.50
-32.66(-0.15%)

S&P 500
5,320.39
-1.02(-0.02%)

DOW
39,844.26
-28.73(-0.07%)

CAD/USD
0.7323
-0.0012(-0.17%)

CRUDE OIL
78.11
-0.55(-0.70%)

Bitcoin CAD
95,840.66
+512.24(+0.54%)