S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Star Alliance International Corp. (STAL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0032

+0.0004

(+14.29%)

As of 02:41PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0032	0.0032	0.0029	0.0032	0.0032	1,088,020
Apr 18, 2024	0.0030	0.0032	0.0028	0.0028	0.0028	6,412,926
Apr 17, 2024	0.0030	0.0034	0.0030	0.0030	0.0030	4,982,670
Apr 16, 2024	0.0034	0.0034	0.0030	0.0030	0.0030	4,822,688
Apr 15, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	3,030
Apr 12, 2024	0.0034	0.0041	0.0032	0.0038	0.0038	9,376,934
Apr 11, 2024	0.0036	0.0036	0.0032	0.0033	0.0033	2,014,631
Apr 10, 2024	0.0037	0.0039	0.0033	0.0033	0.0033	1,185,476
Apr 09, 2024	0.0036	0.0038	0.0034	0.0036	0.0036	1,450,600
Apr 08, 2024	0.0045	0.0045	0.0033	0.0034	0.0034	4,554,764
Apr 05, 2024	0.0039	0.0040	0.0033	0.0035	0.0035	16,239,638
Apr 04, 2024	0.0041	0.0041	0.0038	0.0038	0.0038	1,942,230
Apr 03, 2024	0.0040	0.0040	0.0038	0.0040	0.0040	4,641,969
Apr 02, 2024	0.0048	0.0048	0.0039	0.0039	0.0039	13,593,656
Apr 01, 2024	0.0058	0.0058	0.0040	0.0048	0.0048	9,255,054
Mar 28, 2024	0.0058	0.0058	0.0047	0.0054	0.0054	11,948,518
Mar 27, 2024	0.0037	0.0062	0.0031	0.0057	0.0057	24,229,692
Mar 26, 2024	0.0040	0.0040	0.0032	0.0035	0.0035	4,683,047
Mar 25, 2024	0.0050	0.0053	0.0038	0.0041	0.0041	3,914,196
Mar 22, 2024	0.0050	0.0057	0.0049	0.0050	0.0050	14,278,025
Mar 21, 2024	0.0044	0.0050	0.0040	0.0048	0.0048	5,233,772
Mar 20, 2024	0.0033	0.0044	0.0032	0.0042	0.0042	3,909,400
Mar 19, 2024	0.0045	0.0045	0.0037	0.0038	0.0038	3,495,399
Mar 18, 2024	0.0040	0.0044	0.0032	0.0042	0.0042	9,274,672
Mar 15, 2024	0.0038	0.0043	0.0038	0.0039	0.0039	4,739,860
Mar 14, 2024	0.0035	0.0041	0.0029	0.0040	0.0040	6,924,791
Mar 13, 2024	0.0032	0.0035	0.0030	0.0033	0.0033	7,098,344
Mar 12, 2024	0.0040	0.0042	0.0030	0.0034	0.0034	4,267,662
Mar 11, 2024	0.0030	0.0044	0.0029	0.0042	0.0042	15,768,609
Mar 08, 2024	0.0042	0.0044	0.0029	0.0030	0.0030	9,346,223
Mar 07, 2024	0.0045	0.0046	0.0036	0.0042	0.0042	1,544,494
Mar 06, 2024	0.0046	0.0046	0.0036	0.0041	0.0041	3,805,554
Mar 05, 2024	0.0039	0.0047	0.0032	0.0046	0.0046	15,016,575
Mar 04, 2024	0.0032	0.0039	0.0030	0.0038	0.0038	12,153,505
Mar 01, 2024	0.0029	0.0033	0.0027	0.0029	0.0029	9,243,877
Feb 29, 2024	0.0030	0.0030	0.0027	0.0027	0.0027	3,670,762
Feb 28, 2024	0.0028	0.0032	0.0028	0.0028	0.0028	9,504,331
Feb 27, 2024	0.0030	0.0032	0.0027	0.0028	0.0028	13,995,694
Feb 26, 2024	0.0035	0.0040	0.0030	0.0030	0.0030	7,705,364
Feb 23, 2024	0.0037	0.0040	0.0032	0.0033	0.0033	4,991,165
Feb 22, 2024	0.0036	0.0040	0.0030	0.0036	0.0036	3,864,295
Feb 21, 2024	0.0035	0.0035	0.0030	0.0033	0.0033	3,128,484
Feb 20, 2024	0.0030	0.0038	0.0030	0.0033	0.0033	6,160,052
Feb 16, 2024	0.0033	0.0035	0.0030	0.0033	0.0033	4,755,636
Feb 15, 2024	0.0036	0.0036	0.0030	0.0031	0.0031	9,537,613
Feb 14, 2024	0.0042	0.0043	0.0032	0.0033	0.0033	19,056,717
Feb 13, 2024	0.0048	0.0052	0.0039	0.0042	0.0042	6,641,806
Feb 12, 2024	0.0048	0.0058	0.0045	0.0049	0.0049	9,914,126
Feb 09, 2024	0.0044	0.0047	0.0042	0.0044	0.0044	3,460,148
Feb 08, 2024	0.0042	0.0047	0.0040	0.0040	0.0040	4,104,899
Feb 07, 2024	0.0040	0.0047	0.0040	0.0041	0.0041	5,921,157
Feb 06, 2024	0.0042	0.0049	0.0038	0.0040	0.0040	8,338,215
Feb 05, 2024	0.0048	0.0048	0.0038	0.0040	0.0040	27,973,766
Feb 02, 2024	0.0055	0.0055	0.0046	0.0047	0.0047	5,853,120
Feb 01, 2024	0.0054	0.0054	0.0049	0.0052	0.0052	5,051,694
Jan 31, 2024	0.0062	0.0062	0.0050	0.0053	0.0053	6,376,402
Jan 30, 2024	0.0056	0.0063	0.0052	0.0060	0.0060	4,094,898
Jan 29, 2024	0.0060	0.0060	0.0051	0.0052	0.0052	5,626,134
Jan 26, 2024	0.0061	0.0061	0.0054	0.0060	0.0060	6,862,405
Jan 25, 2024	0.0061	0.0065	0.0055	0.0056	0.0056	6,614,831
Jan 24, 2024	0.0064	0.0066	0.0060	0.0061	0.0061	5,325,887
Jan 23, 2024	0.0066	0.0070	0.0060	0.0064	0.0064	5,318,023
Jan 22, 2024	0.0071	0.0076	0.0063	0.0067	0.0067	3,967,956
Jan 19, 2024	0.0079	0.0088	0.0058	0.0071	0.0071	28,736,340
Jan 18, 2024	0.0075	0.0081	0.0066	0.0078	0.0078	10,333,111
Jan 17, 2024	0.0063	0.0070	0.0056	0.0068	0.0068	14,326,278
Jan 16, 2024	0.0071	0.0071	0.0057	0.0063	0.0063	10,296,481
Jan 12, 2024	0.0082	0.0083	0.0072	0.0072	0.0072	6,841,710
Jan 11, 2024	0.0093	0.0109	0.0073	0.0080	0.0080	18,227,933
Jan 10, 2024	0.0105	0.0109	0.0090	0.0095	0.0095	9,837,148
Jan 09, 2024	0.0115	0.0120	0.0085	0.0108	0.0108	17,800,530
Jan 08, 2024	0.0076	0.0126	0.0076	0.0120	0.0120	26,283,177
Jan 05, 2024	0.0075	0.0084	0.0069	0.0075	0.0075	7,326,886
Jan 04, 2024	0.0064	0.0075	0.0063	0.0071	0.0071	4,032,405
Jan 03, 2024	0.0071	0.0075	0.0061	0.0064	0.0064	5,430,522
Jan 02, 2024	0.0076	0.0077	0.0067	0.0072	0.0072	7,426,196
Dec 29, 2023	0.0062	0.0078	0.0058	0.0072	0.0072	22,695,799
Dec 28, 2023	0.0055	0.0062	0.0042	0.0050	0.0050	28,267,982
Dec 27, 2023	0.0069	0.0069	0.0056	0.0056	0.0056	5,183,550
Dec 26, 2023	0.0057	0.0071	0.0057	0.0065	0.0065	2,508,971
Dec 22, 2023	0.0068	0.0070	0.0054	0.0058	0.0058	6,186,369
Dec 21, 2023	0.0066	0.0069	0.0060	0.0068	0.0068	2,754,411
Dec 20, 2023	0.0067	0.0075	0.0056	0.0063	0.0063	6,740,188
Dec 19, 2023	0.0097	0.0097	0.0065	0.0067	0.0067	31,282,310
Dec 18, 2023	0.0096	0.0114	0.0090	0.0095	0.0095	12,295,138
Dec 15, 2023	0.0082	0.0120	0.0077	0.0118	0.0118	30,377,648
Dec 14, 2023	0.0077	0.0089	0.0072	0.0076	0.0076	10,722,387
Dec 13, 2023	0.0066	0.0085	0.0061	0.0076	0.0076	13,873,779
Dec 12, 2023	0.0049	0.0067	0.0045	0.0066	0.0066	8,548,418
Dec 11, 2023	0.0056	0.0056	0.0046	0.0051	0.0051	6,767,185
Dec 08, 2023	0.0057	0.0063	0.0050	0.0058	0.0058	8,386,626
Dec 07, 2023	0.0046	0.0066	0.0046	0.0055	0.0055	18,303,528
Dec 06, 2023	0.0044	0.0053	0.0042	0.0045	0.0045	7,619,075
Dec 05, 2023	0.0056	0.0056	0.0041	0.0044	0.0044	12,320,314
Dec 04, 2023	0.0055	0.0060	0.0043	0.0054	0.0054	24,060,783
Dec 01, 2023	0.0074	0.0084	0.0052	0.0055	0.0055	34,094,550
Nov 30, 2023	0.0048	0.0074	0.0041	0.0071	0.0071	66,619,151
Nov 29, 2023	0.0065	0.0068	0.0048	0.0049	0.0049	109,561,442
Nov 28, 2023	0.0093	0.0095	0.0068	0.0071	0.0071	49,281,250
Nov 27, 2023	0.0162	0.0164	0.0082	0.0094	0.0094	112,567,219
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,789.98+81.54(+0.38%)

S&P 5004,966.46-44.66(-0.89%)

DOW37,950.20+174.82(+0.46%)

CAD/USD0.7272+0.0009(+0.12%)

CRUDE OIL83.26+0.53(+0.64%)

Bitcoin CAD88,464.62+1,320.82(+1.52%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Star Alliance International Corp. (STAL)

S&P/TSX
21,789.98
+81.54(+0.38%)

S&P 500
4,966.46
-44.66(-0.89%)

DOW
37,950.20
+174.82(+0.46%)

CAD/USD
0.7272
+0.0009(+0.12%)

CRUDE OIL
83.26
+0.53(+0.64%)

Bitcoin CAD
88,464.62
+1,320.82(+1.52%)