STOCK FUTURES DIG OUT OF ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in pre-market trading

Sego Resources Inc. (SGZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:55PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	154,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,400
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	295,500
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,600
Apr 01, 2024	0.0300	0.1000	0.0300	0.0300	0.0300	768,700
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	256,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,200
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	103,000
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	15,500
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	642,600
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,900
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,900
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	106,000
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,700
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68,000
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,000
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	198,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,500
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,400
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	135,000
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	226,000
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,400
Dec 18, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	310,000
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	39,000
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	57,300
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7274+0.0011(+0.15%)

CRUDE OIL82.20-0.53(-0.64%)

Bitcoin CAD89,937.02+4,287.30(+5.01%)

STOCK FUTURES DIG OUT OF ISRAEL STRIKE-FUELLED TUMBLE

Sego Resources Inc. (SGZ.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7274
+0.0011(+0.15%)

CRUDE OIL
82.20
-0.53(-0.64%)

Bitcoin CAD
89,937.02
+4,287.30(+5.01%)