STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

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

JP 3E Holdings, Inc. (SPZI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0123

+0.0004

(+3.36%)

At close: 03:59PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0125	0.0129	0.0110	0.0123	0.0123	36,964,093
May 09, 2024	0.0110	0.0120	0.0099	0.0119	0.0119	22,019,382
May 08, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	13,665,866
May 07, 2024	0.0125	0.0129	0.0101	0.0120	0.0120	31,736,359
May 06, 2024	0.0117	0.0130	0.0115	0.0124	0.0124	22,450,935
May 03, 2024	0.0102	0.0118	0.0100	0.0114	0.0114	15,786,082
May 02, 2024	0.0096	0.0104	0.0093	0.0103	0.0103	16,992,156
May 01, 2024	0.0092	0.0100	0.0090	0.0095	0.0095	9,102,246
Apr 30, 2024	0.0098	0.0106	0.0090	0.0095	0.0095	25,647,900
Apr 29, 2024	0.0095	0.0098	0.0090	0.0093	0.0093	12,465,076
Apr 26, 2024	0.0096	0.0096	0.0090	0.0095	0.0095	25,812,928
Apr 25, 2024	0.0096	0.0102	0.0091	0.0094	0.0094	27,189,204
Apr 24, 2024	0.0095	0.0099	0.0091	0.0099	0.0099	13,521,918
Apr 23, 2024	0.0096	0.0096	0.0091	0.0096	0.0096	12,074,951
Apr 22, 2024	0.0085	0.0095	0.0085	0.0095	0.0095	27,205,845
Apr 19, 2024	0.0084	0.0085	0.0080	0.0084	0.0084	16,137,811
Apr 18, 2024	0.0076	0.0083	0.0072	0.0083	0.0083	10,447,232
Apr 17, 2024	0.0078	0.0084	0.0070	0.0080	0.0080	20,891,711
Apr 16, 2024	0.0070	0.0075	0.0068	0.0075	0.0075	28,212,124
Apr 15, 2024	0.0072	0.0073	0.0068	0.0070	0.0070	4,999,509
Apr 12, 2024	0.0073	0.0074	0.0069	0.0070	0.0070	10,097,564
Apr 11, 2024	0.0074	0.0074	0.0068	0.0070	0.0070	11,513,916
Apr 10, 2024	0.0070	0.0074	0.0070	0.0074	0.0074	7,912,269
Apr 09, 2024	0.0072	0.0074	0.0068	0.0071	0.0071	21,589,559
Apr 08, 2024	0.0061	0.0072	0.0061	0.0070	0.0070	15,368,173
Apr 05, 2024	0.0060	0.0065	0.0056	0.0064	0.0064	14,814,592
Apr 04, 2024	0.0061	0.0065	0.0059	0.0060	0.0060	6,833,742
Apr 03, 2024	0.0060	0.0065	0.0059	0.0062	0.0062	8,635,582
Apr 02, 2024	0.0064	0.0066	0.0058	0.0065	0.0065	10,883,251
Apr 01, 2024	0.0066	0.0066	0.0058	0.0060	0.0060	15,648,432
Mar 28, 2024	0.0073	0.0073	0.0056	0.0067	0.0067	16,422,260
Mar 27, 2024	0.0060	0.0065	0.0056	0.0060	0.0060	10,849,934
Mar 26, 2024	0.0063	0.0067	0.0052	0.0056	0.0056	28,290,923
Mar 25, 2024	0.0072	0.0073	0.0061	0.0064	0.0064	22,914,005
Mar 22, 2024	0.0072	0.0075	0.0070	0.0073	0.0073	12,205,616
Mar 21, 2024	0.0078	0.0078	0.0069	0.0072	0.0072	13,036,283
Mar 20, 2024	0.0055	0.0078	0.0050	0.0071	0.0071	45,448,825
Mar 19, 2024	0.0056	0.0079	0.0050	0.0055	0.0055	26,494,352
Mar 18, 2024	0.0060	0.0060	0.0048	0.0056	0.0056	40,375,198
Mar 15, 2024	0.0062	0.0064	0.0057	0.0060	0.0060	10,230,176
Mar 14, 2024	0.0061	0.0065	0.0060	0.0062	0.0062	4,925,969
Mar 13, 2024	0.0058	0.0069	0.0055	0.0062	0.0062	10,972,351
Mar 12, 2024	0.0075	0.0075	0.0055	0.0060	0.0060	22,006,141
Mar 11, 2024	0.0065	0.0078	0.0065	0.0068	0.0068	16,170,336
Mar 08, 2024	0.0058	0.0070	0.0058	0.0067	0.0067	5,421,827
Mar 07, 2024	0.0073	0.0073	0.0068	0.0070	0.0070	8,075,740
Mar 06, 2024	0.0070	0.0075	0.0067	0.0073	0.0073	9,838,608
Mar 05, 2024	0.0066	0.0072	0.0065	0.0066	0.0066	12,930,134
Mar 04, 2024	0.0075	0.0079	0.0064	0.0065	0.0065	17,278,593
Mar 01, 2024	0.0073	0.0076	0.0066	0.0073	0.0073	11,694,934
Feb 29, 2024	0.0076	0.0077	0.0070	0.0073	0.0073	10,587,168
Feb 28, 2024	0.0068	0.0077	0.0065	0.0075	0.0075	24,341,973
Feb 27, 2024	0.0067	0.0072	0.0065	0.0069	0.0069	5,922,122
Feb 26, 2024	0.0070	0.0073	0.0065	0.0070	0.0070	11,423,309
Feb 23, 2024	0.0072	0.0072	0.0066	0.0069	0.0069	9,706,393
Feb 22, 2024	0.0072	0.0079	0.0067	0.0069	0.0069	14,939,978
Feb 21, 2024	0.0068	0.0075	0.0067	0.0069	0.0069	6,471,341
Feb 20, 2024	0.0073	0.0083	0.0068	0.0068	0.0068	7,407,408
Feb 16, 2024	0.0076	0.0079	0.0068	0.0073	0.0073	13,823,352
Feb 15, 2024	0.0078	0.0081	0.0072	0.0076	0.0076	6,545,393
Feb 14, 2024	0.0077	0.0084	0.0074	0.0075	0.0075	12,237,500
Feb 13, 2024	0.0084	0.0088	0.0074	0.0074	0.0074	12,296,358
Feb 12, 2024	0.0081	0.0090	0.0080	0.0084	0.0084	21,162,368
Feb 09, 2024	0.0067	0.0081	0.0067	0.0080	0.0080	19,356,140
Feb 08, 2024	0.0082	0.0082	0.0068	0.0069	0.0069	16,972,911
Feb 07, 2024	0.0075	0.0077	0.0068	0.0071	0.0071	17,715,244
Feb 06, 2024	0.0073	0.0082	0.0070	0.0075	0.0075	22,237,218
Feb 05, 2024	0.0052	0.0084	0.0051	0.0073	0.0073	73,799,242
Feb 02, 2024	0.0063	0.0068	0.0050	0.0053	0.0053	25,256,525
Feb 01, 2024	0.0070	0.0070	0.0055	0.0057	0.0057	19,179,491
Jan 31, 2024	0.0068	0.0075	0.0063	0.0068	0.0068	12,206,829
Jan 30, 2024	0.0066	0.0076	0.0063	0.0068	0.0068	25,431,421
Jan 29, 2024	0.0066	0.0070	0.0056	0.0066	0.0066	15,129,606
Jan 26, 2024	0.0076	0.0076	0.0063	0.0067	0.0067	20,475,519
Jan 25, 2024	0.0066	0.0079	0.0047	0.0070	0.0070	77,770,962
Jan 24, 2024	0.0074	0.0077	0.0057	0.0063	0.0063	58,425,948
Jan 23, 2024	0.0090	0.0090	0.0063	0.0074	0.0074	101,948,721
Jan 22, 2024	0.0104	0.0115	0.0087	0.0089	0.0089	59,429,449
Jan 19, 2024	0.0099	0.0104	0.0089	0.0104	0.0104	39,495,504
Jan 18, 2024	0.0098	0.0100	0.0089	0.0100	0.0100	22,674,099
Jan 17, 2024	0.0086	0.0100	0.0083	0.0092	0.0092	24,686,937
Jan 16, 2024	0.0110	0.0110	0.0083	0.0083	0.0083	72,154,795
Jan 12, 2024	0.0120	0.0121	0.0089	0.0096	0.0096	100,894,958
Jan 11, 2024	0.0084	0.0116	0.0082	0.0116	0.0116	114,567,249
Jan 10, 2024	0.0063	0.0083	0.0053	0.0080	0.0080	74,743,340
Jan 09, 2024	0.0070	0.0073	0.0060	0.0060	0.0060	38,651,763
Jan 08, 2024	0.0080	0.0090	0.0065	0.0072	0.0072	109,215,759
Jan 05, 2024	0.0080	0.0098	0.0056	0.0072	0.0072	185,074,604
Jan 04, 2024	0.0054	0.0079	0.0054	0.0075	0.0075	111,222,636
Jan 03, 2024	0.0043	0.0057	0.0043	0.0053	0.0053	73,106,257
Jan 02, 2024	0.0039	0.0042	0.0036	0.0041	0.0041	61,510,798
Dec 29, 2023	0.0030	0.0039	0.0030	0.0038	0.0038	47,873,833
Dec 28, 2023	0.0034	0.0034	0.0029	0.0032	0.0032	54,713,436
Dec 27, 2023	0.0034	0.0036	0.0030	0.0033	0.0033	53,757,885
Dec 26, 2023	0.0029	0.0037	0.0025	0.0030	0.0030	125,030,261
Dec 22, 2023	0.0025	0.0029	0.0023	0.0029	0.0029	80,777,050
Dec 21, 2023	0.0024	0.0025	0.0014	0.0024	0.0024	248,635,537
Dec 20, 2023	0.0027	0.0027	0.0017	0.0024	0.0024	197,167,757
Dec 19, 2023	0.0027	0.0029	0.0020	0.0027	0.0027	78,858,776
Dec 18, 2023	0.0020	0.0027	0.0019	0.0026	0.0026	79,710,767
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/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,299.12-2,492.52(-2.91%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

JP 3E Holdings, Inc. (SPZI)

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
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,299.12
-2,492.52(-2.91%)