STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

SmartCash USD (SMART-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000114

+0.000010

(+9.57%)

As of 03:58PM UTC. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.000085	0.000114	0.000085	0.000114	0.000114	249
Apr 24, 2024	0.000072	0.000148	0.000065	0.000085	0.000085	604
Apr 23, 2024	0.000064	0.000073	0.000060	0.000072	0.000072	29
Apr 22, 2024	0.000065	0.000066	0.000064	0.000064	0.000064	10
Apr 21, 2024	0.000066	0.000071	0.000064	0.000065	0.000065	50
Apr 20, 2024	0.000070	0.000079	0.000066	0.000066	0.000066	41
Apr 19, 2024	0.000064	0.000077	0.000060	0.000070	0.000070	13
Apr 18, 2024	0.000067	0.000067	0.000061	0.000064	0.000064	24
Apr 17, 2024	0.000064	0.000069	0.000063	0.000067	0.000067	-
Apr 16, 2024	0.000064	0.000066	0.000062	0.000064	0.000064	91
Apr 15, 2024	0.000064	0.000067	0.000062	0.000064	0.000064	67
Apr 14, 2024	0.000064	0.000065	0.000062	0.000064	0.000064	11
Apr 13, 2024	0.000073	0.000074	0.000060	0.000064	0.000064	-
Apr 12, 2024	0.000075	0.000075	0.000069	0.000073	0.000073	-
Apr 11, 2024	0.000076	0.000079	0.000060	0.000075	0.000075	13
Apr 10, 2024	0.000062	0.000078	0.000060	0.000076	0.000076	-
Apr 09, 2024	0.000079	0.000080	0.000062	0.000062	0.000062	82
Apr 08, 2024	0.000078	0.000080	0.000064	0.000079	0.000079	12
Apr 07, 2024	0.000076	0.000078	0.000075	0.000078	0.000078	26
Apr 06, 2024	0.000062	0.000077	0.000061	0.000076	0.000076	106
Apr 05, 2024	0.000077	0.000079	0.000061	0.000062	0.000062	597
Apr 04, 2024	0.000083	0.000087	0.000069	0.000077	0.000077	324
Apr 03, 2024	0.000079	0.000095	0.000078	0.000083	0.000083	120
Apr 02, 2024	0.000105	0.000105	0.000079	0.000079	0.000079	111
Apr 01, 2024	0.000094	0.000105	0.000090	0.000105	0.000105	-
Mar 31, 2024	0.000102	0.000109	0.000093	0.000094	0.000094	58
Mar 30, 2024	0.000080	0.000116	0.000080	0.000102	0.000102	123
Mar 29, 2024	0.000131	0.000131	0.000075	0.000080	0.000080	523
Mar 28, 2024	0.000127	0.000142	0.000115	0.000131	0.000131	10
Mar 27, 2024	0.000126	0.000142	0.000125	0.000127	0.000127	6
Mar 26, 2024	0.000126	0.000126	0.000126	0.000126	0.000126	20
Mar 25, 2024	0.000124	0.000126	0.000098	0.000126	0.000126	323
Mar 24, 2024	0.000150	0.000151	0.000123	0.000124	0.000124	2
Mar 23, 2024	0.000109	0.000151	0.000108	0.000150	0.000150	92
Mar 22, 2024	0.000127	0.000128	0.000097	0.000109	0.000109	188
Mar 21, 2024	0.000122	0.000129	0.000115	0.000127	0.000127	100
Mar 20, 2024	0.000132	0.403558	0.000071	0.000122	0.000122	551
Mar 19, 2024	0.000143	0.000783	0.000132	0.000132	0.000132	1
Mar 18, 2024	0.000137	0.000143	0.000132	0.000143	0.000143	9
Mar 17, 2024	0.000132	0.000142	0.000132	0.000137	0.000137	2
Mar 16, 2024	0.000133	0.000141	0.000128	0.000132	0.000132	62
Mar 15, 2024	0.000179	0.000183	0.000132	0.000133	0.000133	296
Mar 14, 2024	0.000234	0.000235	0.000153	0.000179	0.000179	26
Mar 13, 2024	0.000154	0.000257	0.000150	0.000234	0.000234	471
Mar 12, 2024	0.000144	0.000154	0.000143	0.000154	0.000154	7
Mar 11, 2024	0.000158	0.000158	0.000132	0.000144	0.000144	29
Mar 10, 2024	0.000142	0.000158	0.000139	0.000158	0.000158	54
Mar 09, 2024	0.000118	0.000162	0.000118	0.000142	0.000142	164
Mar 08, 2024	0.000119	0.000133	0.000118	0.000118	0.000118	-
Mar 07, 2024	0.000119	0.000134	0.000118	0.000119	0.000119	45
Mar 06, 2024	0.000115	0.000137	0.000112	0.000119	0.000119	264
Mar 05, 2024	0.000142	0.000156	0.000081	0.000115	0.000115	1,075
Mar 04, 2024	0.000142	0.000161	0.000119	0.000142	0.000142	161
Mar 03, 2024	0.000123	0.000151	0.000121	0.000142	0.000142	22
Mar 02, 2024	0.000137	0.000157	0.000105	0.000123	0.000123	163
Mar 01, 2024	0.000130	0.000141	0.000130	0.000137	0.000137	21
Feb 29, 2024	0.000123	0.000139	0.000107	0.000130	0.000130	44
Feb 28, 2024	0.000126	0.000126	0.000114	0.000123	0.000123	-
Feb 27, 2024	0.000104	0.000162	0.000104	0.000126	0.000126	10
Feb 26, 2024	0.000094	0.000157	0.000094	0.000104	0.000104	184
Feb 25, 2024	0.000095	0.000111	0.000085	0.000094	0.000094	1
Feb 24, 2024	0.000091	0.000113	0.000091	0.000095	0.000095	3
Feb 23, 2024	0.000093	0.000113	0.000091	0.000091	0.000091	7
Feb 22, 2024	0.000104	0.000109	0.000077	0.000093	0.000093	100
Feb 21, 2024	0.000125	0.000126	0.000071	0.000104	0.000104	354
Feb 20, 2024	0.000109	0.000126	0.000109	0.000125	0.000125	4
Feb 19, 2024	0.000110	0.000137	0.000109	0.000109	0.000109	185
Feb 18, 2024	0.000124	0.000130	0.000109	0.000110	0.000110	102
Feb 17, 2024	0.000112	0.000125	0.000111	0.000124	0.000124	26
Feb 16, 2024	0.000114	0.000140	0.000110	0.000112	0.000112	17
Feb 15, 2024	0.000115	0.000127	0.000113	0.000114	0.000114	17
Feb 14, 2024	0.000124	0.000140	0.000115	0.000115	0.000115	50
Feb 13, 2024	0.000134	0.000134	0.000123	0.000124	0.000124	115
Feb 12, 2024	0.000138	0.000139	0.000080	0.000134	0.000134	77
Feb 11, 2024	0.000112	0.000139	0.000111	0.000138	0.000138	6
Feb 10, 2024	0.000101	0.000139	0.000101	0.000112	0.000112	148
Feb 09, 2024	0.000116	0.000134	0.000101	0.000101	0.000101	18
Feb 08, 2024	0.000106	0.000129	0.000106	0.000116	0.000116	207
Feb 07, 2024	0.000138	0.000138	0.000106	0.000106	0.000106	389
Feb 06, 2024	0.000157	0.000160	0.000034	0.000138	0.000138	1,027
Feb 05, 2024	0.000160	0.024311	0.000136	0.000157	0.000157	24
Feb 04, 2024	0.000158	0.000160	0.000097	0.000160	0.000160	1
Feb 03, 2024	0.000107	0.000159	0.000105	0.000158	0.000158	14
Feb 02, 2024	0.000150	0.000154	0.000085	0.000107	0.000107	-
Feb 01, 2024	0.000091	0.000152	0.000089	0.000150	0.000150	34
Jan 31, 2024	0.000155	0.000155	0.000086	0.000091	0.000091	10
Jan 30, 2024	0.000160	0.000162	0.000094	0.000155	0.000155	44
Jan 29, 2024	0.000153	0.000160	0.000152	0.000160	0.000160	50
Jan 28, 2024	0.000087	0.000154	0.000087	0.000153	0.000153	1
Jan 27, 2024	0.000130	0.000162	0.000085	0.000087	0.000087	-
Jan 26, 2024	0.000153	0.000162	0.000129	0.000130	0.000130	41
Jan 25, 2024	0.000156	0.000157	0.000150	0.000153	0.000153	67
Jan 24, 2024	0.000139	0.000157	0.000131	0.000156	0.000156	46
Jan 23, 2024	0.000170	0.000171	0.000130	0.000139	0.000139	851
Jan 22, 2024	0.000148	0.000171	0.000146	0.000170	0.000170	23
Jan 21, 2024	0.000151	0.000189	0.000148	0.000148	0.000148	573
Jan 20, 2024	0.000146	0.000155	0.000121	0.000151	0.000151	541
Jan 19, 2024	0.000163	0.000163	0.000141	0.000146	0.000146	9
Jan 18, 2024	0.000122	0.000164	0.000122	0.000163	0.000163	561
Jan 17, 2024	0.000102	0.000160	0.000102	0.000122	0.000122	13
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,811.10-62.62(-0.29%)

S&P 5005,016.75-54.88(-1.08%)

DOW37,908.93-551.99(-1.44%)

CAD/USD0.7303+0.0006(+0.08%)

CRUDE OIL82.49-0.32(-0.39%)

Bitcoin CAD87,678.07-712.21(-0.81%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

SmartCash USD (SMART-USD)

S&P/TSX
21,811.10
-62.62(-0.29%)

S&P 500
5,016.75
-54.88(-1.08%)

DOW
37,908.93
-551.99(-1.44%)

CAD/USD
0.7303
+0.0006(+0.08%)

CRUDE OIL
82.49
-0.32(-0.39%)

Bitcoin CAD
87,678.07
-712.21(-0.81%)