STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

SparkPoint USD (SRK-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000169

+0.000007

(+4.54%)

As of 06:22PM UTC. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.000162	0.000180	0.000161	0.000169	0.000169	23,279
Apr 23, 2024	0.000169	0.000170	0.000156	0.000162	0.000162	25,738
Apr 22, 2024	0.000173	0.000176	0.000162	0.000169	0.000169	35,922
Apr 21, 2024	0.000169	0.000175	0.000167	0.000173	0.000173	25,770
Apr 20, 2024	0.000167	0.000172	0.000162	0.000169	0.000169	26,395
Apr 19, 2024	0.000163	0.000175	0.000158	0.000167	0.000167	26,922
Apr 18, 2024	0.000172	0.000174	0.000158	0.000163	0.000163	31,211
Apr 17, 2024	0.000172	0.000174	0.000169	0.000172	0.000172	24,654
Apr 16, 2024	0.000175	0.000176	0.000171	0.000172	0.000172	23,159
Apr 15, 2024	0.000174	0.000198	0.000173	0.000175	0.000175	16,181
Apr 14, 2024	0.000163	0.000177	0.000161	0.000174	0.000174	31,014
Apr 13, 2024	0.000186	0.000188	0.000156	0.000163	0.000163	27,305
Apr 12, 2024	0.000202	0.000203	0.000183	0.000186	0.000186	30,753
Apr 11, 2024	0.000203	0.000208	0.000201	0.000202	0.000202	21,798
Apr 10, 2024	0.000212	0.000214	0.000200	0.000203	0.000203	27,439
Apr 09, 2024	0.000212	0.000220	0.000210	0.000212	0.000212	25,531
Apr 08, 2024	0.000205	0.000215	0.000204	0.000212	0.000212	27,652
Apr 07, 2024	0.000203	0.000207	0.000199	0.000205	0.000205	23,374
Apr 06, 2024	0.000191	0.000213	0.000190	0.000203	0.000203	40,479
Apr 05, 2024	0.000182	0.000193	0.000180	0.000191	0.000191	30,987
Apr 04, 2024	0.000182	0.000186	0.000179	0.000182	0.000182	30,079
Apr 03, 2024	0.000185	0.000190	0.000179	0.000182	0.000182	38,084
Apr 02, 2024	0.000193	0.000196	0.000183	0.000185	0.000185	36,191
Apr 01, 2024	0.000186	0.000195	0.000186	0.000193	0.000193	34,057
Mar 31, 2024	0.000185	0.000193	0.000184	0.000186	0.000186	30,793
Mar 30, 2024	0.000194	0.000200	0.000185	0.000185	0.000185	28,874
Mar 29, 2024	0.000197	0.000199	0.000185	0.000194	0.000194	47,635
Mar 28, 2024	0.000203	0.000204	0.000194	0.000197	0.000197	42,028
Mar 27, 2024	0.000198	0.000216	0.000196	0.000203	0.000203	62,884
Mar 26, 2024	0.000194	0.000200	0.000191	0.000198	0.000198	42,189
Mar 25, 2024	0.000183	0.000194	0.000182	0.000194	0.000194	44,759
Mar 24, 2024	0.000196	0.000201	0.000180	0.000183	0.000183	54,674
Mar 23, 2024	0.000194	0.000198	0.000193	0.000196	0.000196	48,298
Mar 22, 2024	0.000212	0.000212	0.000192	0.000194	0.000194	50,262
Mar 21, 2024	0.000200	0.000225	0.000187	0.000212	0.000212	88,815
Mar 20, 2024	0.000140	0.000222	0.000138	0.000200	0.000200	146,976
Mar 19, 2024	0.000144	0.000145	0.000140	0.000140	0.000140	42,801
Mar 18, 2024	0.000146	0.000147	0.000140	0.000145	0.000145	51,742
Mar 17, 2024	0.000143	0.000149	0.000140	0.000146	0.000146	52,037
Mar 16, 2024	0.000159	0.000161	0.000142	0.000143	0.000143	54,105
Mar 15, 2024	0.000185	0.000187	0.000157	0.000159	0.000159	70,671
Mar 14, 2024	0.000198	0.000205	0.000180	0.000185	0.000185	54,371
Mar 13, 2024	0.000199	0.000201	0.000196	0.000198	0.000198	47,820
Mar 12, 2024	0.000199	0.000234	0.000191	0.000199	0.000199	72,768
Mar 11, 2024	0.000189	0.000206	0.000170	0.000199	0.000199	70,208
Mar 10, 2024	0.000182	0.000207	0.000181	0.000189	0.000189	60,514
Mar 09, 2024	0.000161	0.000198	0.000161	0.000182	0.000182	75,794
Mar 08, 2024	0.000147	0.000166	0.000146	0.000161	0.000161	47,255
Mar 07, 2024	0.000143	0.000158	0.000139	0.000147	0.000147	49,656
Mar 06, 2024	0.000141	0.000144	0.000140	0.000143	0.000143	44,537
Mar 05, 2024	0.000142	0.000145	0.000138	0.000141	0.000141	43,814
Mar 04, 2024	0.000136	0.000146	0.000134	0.000142	0.000142	43,513
Mar 03, 2024	0.000119	0.000136	0.000118	0.000136	0.000136	54,137
Mar 02, 2024	0.000122	0.000122	0.000111	0.000119	0.000119	41,595
Mar 01, 2024	0.000113	0.000134	0.000111	0.000121	0.000121	40,264
Feb 29, 2024	0.000106	0.000121	0.000105	0.000113	0.000113	39,439
Feb 28, 2024	0.000112	0.000113	0.000104	0.000106	0.000106	42,039
Feb 27, 2024	0.000113	0.000114	0.000111	0.000112	0.000112	34,508
Feb 26, 2024	0.000114	0.000114	0.000112	0.000113	0.000113	32,682
Feb 25, 2024	0.000117	0.000118	0.000108	0.000114	0.000114	39,559
Feb 24, 2024	0.000114	0.000118	0.000114	0.000117	0.000117	38,040
Feb 23, 2024	0.000122	0.000124	0.000114	0.000114	0.000114	36,131
Feb 22, 2024	0.000121	0.000123	0.000115	0.000122	0.000122	33,718
Feb 21, 2024	0.000124	0.000125	0.000120	0.000121	0.000121	31,408
Feb 20, 2024	0.000123	0.000124	0.000121	0.000124	0.000124	41,576
Feb 19, 2024	0.000126	0.000132	0.000122	0.000123	0.000123	40,455
Feb 18, 2024	0.000130	0.000131	0.000126	0.000126	0.000126	43,806
Feb 17, 2024	0.000132	0.000139	0.000128	0.000130	0.000130	57,765
Feb 16, 2024	0.000132	0.000133	0.000132	0.000133	0.000133	35,694
Feb 15, 2024	0.000129	0.000133	0.000129	0.000132	0.000132	32,758
Feb 14, 2024	0.000123	0.000133	0.000122	0.000129	0.000129	40,253
Feb 13, 2024	0.000123	0.000125	0.000122	0.000123	0.000123	32,876
Feb 12, 2024	0.000124	0.000125	0.000122	0.000123	0.000123	34,521
Feb 11, 2024	0.000124	0.000125	0.000123	0.000124	0.000124	32,499
Feb 10, 2024	0.000127	0.000128	0.000122	0.000124	0.000124	31,324
Feb 09, 2024	0.000128	0.000129	0.000126	0.000127	0.000127	29,394
Feb 08, 2024	0.000128	0.000129	0.000127	0.000128	0.000128	33,421
Feb 07, 2024	0.000122	0.000129	0.000121	0.000128	0.000128	37,973
Feb 06, 2024	0.000124	0.000126	0.000119	0.000122	0.000122	26,190
Feb 05, 2024	0.000126	0.000133	0.000124	0.000124	0.000124	43,225
Feb 04, 2024	0.000127	0.000128	0.000126	0.000126	0.000126	32,420
Feb 03, 2024	0.000121	0.000127	0.000120	0.000127	0.000127	31,299
Feb 02, 2024	0.000124	0.000125	0.000120	0.000121	0.000121	34,620
Feb 01, 2024	0.000113	0.000130	0.000113	0.000124	0.000124	33,570
Jan 31, 2024	0.000126	0.000127	0.000112	0.000113	0.000113	38,809
Jan 30, 2024	0.000113	0.000126	0.000113	0.000114	0.000114	33,159
Jan 29, 2024	0.000115	0.000125	0.000110	0.000113	0.000113	30,268
Jan 28, 2024	0.000119	0.000134	0.000112	0.000115	0.000115	42,805
Jan 27, 2024	0.000114	0.000149	0.000112	0.000119	0.000119	56,145
Jan 26, 2024	0.000120	0.000121	0.000110	0.000114	0.000114	39,115
Jan 25, 2024	0.000128	0.000152	0.000107	0.000120	0.000120	118,893
Jan 24, 2024	0.000128	0.000132	0.000109	0.000128	0.000128	139,322
Jan 23, 2024	0.000159	0.000167	0.000116	0.000128	0.000128	125,188
Jan 22, 2024	0.000169	0.000170	0.000159	0.000159	0.000159	125,913
Jan 21, 2024	0.000184	0.000185	0.000168	0.000169	0.000169	103,080
Jan 20, 2024	0.000166	0.000196	0.000165	0.000184	0.000184	142,252
Jan 19, 2024	0.000146	0.000214	0.000144	0.000166	0.000166	205,762
Jan 18, 2024	0.000148	0.000151	0.000137	0.000146	0.000146	93,152
Jan 17, 2024	0.000149	0.000155	0.000147	0.000148	0.000148	74,764
Jan 16, 2024	0.000142	0.000151	0.000141	0.000149	0.000149	82,836
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,860.64-151.08(-0.69%)

S&P 5005,069.44-1.11(-0.02%)

DOW38,463.65-40.04(-0.10%)

CAD/USD0.7296-0.0024(-0.33%)

CRUDE OIL82.91-0.45(-0.54%)

Bitcoin CAD88,668.45-2,926.23(-3.19%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

SparkPoint USD (SRK-USD)

S&P/TSX
21,860.64
-151.08(-0.69%)

S&P 500
5,069.44
-1.11(-0.02%)

DOW
38,463.65
-40.04(-0.10%)

CAD/USD
0.7296
-0.0024(-0.33%)

CRUDE OIL
82.91
-0.45(-0.54%)

Bitcoin CAD
88,668.45
-2,926.23(-3.19%)