NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Starr Peak Mining Ltd. (STRPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3000

+0.0127

(+4.42%)

As of 10:52AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.3000	0.3000	0.2961	0.3000	0.3000	33,000
May 20, 2024	0.2701	0.2873	0.2701	0.2873	0.2873	2,400
May 17, 2024	0.3220	0.3220	0.2690	0.2690	0.2690	34,600
May 16, 2024	0.3185	0.3185	0.2900	0.2906	0.2906	7,900
May 15, 2024	0.2600	0.3133	0.2600	0.3133	0.3133	2,500
May 14, 2024	0.2924	0.2924	0.2800	0.2863	0.2863	2,400
May 13, 2024	0.3011	0.3011	0.2700	0.2821	0.2821	6,400
May 10, 2024	0.2540	0.2900	0.2540	0.2900	0.2900	14,000
May 09, 2024	0.2700	0.2788	0.2700	0.2788	0.2788	12,000
May 08, 2024	0.2766	0.2766	0.2766	0.2766	0.2766	300
May 07, 2024	0.2687	0.2687	0.2687	0.2687	0.2687	100
May 06, 2024	0.2797	0.2929	0.2670	0.2815	0.2815	12,700
May 03, 2024	0.2941	0.2941	0.2830	0.2830	0.2830	20,900
May 02, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,600
May 01, 2024	0.2959	0.2959	0.2959	0.2959	0.2959	500
Apr 30, 2024	0.2989	0.2989	0.2900	0.2914	0.2914	2,000
Apr 29, 2024	0.2500	0.2934	0.2500	0.2905	0.2905	5,200
Apr 26, 2024	0.2802	0.2911	0.2802	0.2870	0.2870	40,400
Apr 25, 2024	0.2795	0.2964	0.2795	0.2805	0.2805	22,600
Apr 24, 2024	0.2763	0.2763	0.2763	0.2763	0.2763	300
Apr 23, 2024	0.2863	0.2868	0.2634	0.2868	0.2868	6,300
Apr 22, 2024	0.3143	0.3143	0.3000	0.3000	0.3000	6,200
Apr 19, 2024	0.2600	0.2992	0.2600	0.2992	0.2992	3,100
Apr 18, 2024	0.2677	0.2677	0.2677	0.2677	0.2677	2,000
Apr 17, 2024	0.2755	0.2761	0.2755	0.2761	0.2761	5,400
Apr 16, 2024	0.2500	0.2853	0.2500	0.2650	0.2650	14,400
Apr 15, 2024	0.2900	0.2906	0.2900	0.2906	0.2906	3,200
Apr 12, 2024	0.2848	0.2913	0.2848	0.2879	0.2879	15,700
Apr 11, 2024	0.2871	0.2984	0.2800	0.2876	0.2876	18,700
Apr 10, 2024	0.3300	0.3300	0.2805	0.2988	0.2988	4,200
Apr 09, 2024	0.3300	0.3300	0.3050	0.3104	0.3104	20,000
Apr 08, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	2,100
Apr 05, 2024	0.3350	0.3350	0.3205	0.3350	0.3350	7,700
Apr 04, 2024	0.3299	0.3350	0.3053	0.3350	0.3350	28,000
Apr 03, 2024	0.3369	0.3369	0.3369	0.3369	0.3369	1,500
Apr 02, 2024	0.2988	0.3413	0.2988	0.3256	0.3256	8,500
Apr 01, 2024	0.3136	0.3300	0.3076	0.3076	0.3076	1,200
Mar 28, 2024	0.2962	0.3052	0.2962	0.3052	0.3052	2,400
Mar 27, 2024	0.3030	0.3030	0.3030	0.3030	0.3030	500
Mar 26, 2024	0.2710	0.3133	0.2710	0.3133	0.3133	200
Mar 25, 2024	0.3149	0.3149	0.3050	0.3050	0.3050	7,000
Mar 22, 2024	0.3016	0.3100	0.2730	0.3016	0.3016	9,400
Mar 21, 2024	0.3209	0.3299	0.3209	0.3299	0.3299	3,400
Mar 20, 2024	0.3145	0.3200	0.3110	0.3200	0.3200	6,500
Mar 19, 2024	0.3066	0.3066	0.2900	0.2900	0.2900	33,100
Mar 18, 2024	0.3300	0.3328	0.3180	0.3180	0.3180	12,400
Mar 15, 2024	0.3300	0.3330	0.3180	0.3330	0.3330	7,200
Mar 14, 2024	0.3536	0.3536	0.3294	0.3327	0.3327	6,100
Mar 13, 2024	0.3371	0.3371	0.3288	0.3334	0.3334	4,800
Mar 12, 2024	0.3336	0.3336	0.3336	0.3336	0.3336	200
Mar 11, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	4,000
Mar 08, 2024	0.3420	0.3420	0.3180	0.3180	0.3180	43,500
Mar 07, 2024	0.3374	0.3381	0.3293	0.3343	0.3343	3,200
Mar 06, 2024	0.3340	0.3400	0.3267	0.3400	0.3400	3,100
Mar 05, 2024	0.3518	0.3518	0.3400	0.3400	0.3400	1,700
Mar 04, 2024	0.3654	0.3725	0.3447	0.3593	0.3593	39,700
Mar 01, 2024	0.3864	0.3864	0.3600	0.3700	0.3700	88,100
Feb 29, 2024	0.2840	0.4032	0.2840	0.3864	0.3864	99,800
Feb 28, 2024	0.3000	0.3400	0.2917	0.3272	0.3272	103,200
Feb 27, 2024	0.2999	0.3018	0.2957	0.2957	0.2957	7,600
Feb 26, 2024	0.2750	0.2957	0.2750	0.2945	0.2945	6,300
Feb 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	200
Feb 22, 2024	0.2987	0.2987	0.2987	0.2987	0.2987	300
Feb 21, 2024	0.3131	0.3131	0.3131	0.3131	0.3131	-
Feb 20, 2024	0.2700	0.3131	0.2700	0.3131	0.3131	3,200
Feb 16, 2024	0.2866	0.2866	0.2866	0.2866	0.2866	500
Feb 15, 2024	0.2915	0.2915	0.2915	0.2915	0.2915	-
Feb 14, 2024	0.2859	0.2958	0.2859	0.2915	0.2915	1,900
Feb 13, 2024	0.2999	0.2999	0.2740	0.2940	0.2940	8,600
Feb 12, 2024	0.2900	0.3010	0.2900	0.2930	0.2930	1,100
Feb 09, 2024	0.2900	0.2939	0.2863	0.2939	0.2939	6,700
Feb 08, 2024	0.2959	0.2971	0.2959	0.2971	0.2971	5,600
Feb 07, 2024	0.2809	0.2941	0.2809	0.2941	0.2941	1,400
Feb 06, 2024	0.3032	0.3032	0.3032	0.3032	0.3032	800
Feb 05, 2024	0.3068	0.3068	0.3068	0.3068	0.3068	100
Feb 02, 2024	0.2992	0.2992	0.2992	0.2992	0.2992	-
Feb 01, 2024	0.3020	0.3020	0.2992	0.2992	0.2992	2,300
Jan 31, 2024	0.3086	0.3086	0.3000	0.3000	0.3000	4,300
Jan 30, 2024	0.3154	0.3154	0.3154	0.3154	0.3154	2,100
Jan 29, 2024	0.3169	0.3169	0.3169	0.3169	0.3169	300
Jan 26, 2024	0.3300	0.3300	0.3095	0.3137	0.3137	15,700
Jan 25, 2024	0.3013	0.3108	0.3013	0.3100	0.3100	14,000
Jan 24, 2024	0.3042	0.3042	0.2956	0.3000	0.3000	3,600
Jan 23, 2024	0.3045	0.3045	0.3045	0.3045	0.3045	100
Jan 22, 2024	0.2900	0.2971	0.2900	0.2900	0.2900	13,300
Jan 19, 2024	0.2972	0.2972	0.2972	0.2972	0.2972	1,200
Jan 18, 2024	0.2991	0.2991	0.2750	0.2750	0.2750	2,500
Jan 17, 2024	0.3065	0.3075	0.3033	0.3033	0.3033	1,400
Jan 16, 2024	0.2786	0.3004	0.2578	0.3004	0.3004	33,400
Jan 12, 2024	0.3000	0.3000	0.2942	0.2942	0.2942	2,000
Jan 11, 2024	0.3017	0.3017	0.3017	0.3017	0.3017	200
Jan 10, 2024	0.3008	0.3008	0.3008	0.3008	0.3008	1,600
Jan 09, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	6,700
Jan 08, 2024	0.3000	0.3000	0.2578	0.2578	0.2578	6,200
Jan 05, 2024	0.3126	0.3126	0.3000	0.3000	0.3000	14,200
Jan 04, 2024	0.3070	0.3087	0.3033	0.3033	0.3033	8,300
Jan 03, 2024	0.3100	0.3228	0.3033	0.3112	0.3112	6,200
Jan 02, 2024	0.3400	0.3400	0.3157	0.3194	0.3194	17,900
Dec 29, 2023	0.3363	0.3408	0.3250	0.3250	0.3250	46,100
Dec 28, 2023	0.3060	0.3500	0.3060	0.3327	0.3327	17,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,459.92-5.45(-0.02%)

S&P 5005,310.52+2.39(+0.05%)

DOW39,840.53+33.76(+0.08%)

CAD/USD0.7329-0.0013(-0.18%)

CRUDE OIL78.84-0.96(-1.20%)

Bitcoin CAD95,243.09+3,314.84(+3.61%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Starr Peak Mining Ltd. (STRPF)

S&P/TSX
22,459.92
-5.45(-0.02%)

S&P 500
5,310.52
+2.39(+0.05%)

DOW
39,840.53
+33.76(+0.08%)

CAD/USD
0.7329
-0.0013(-0.18%)

CRUDE OIL
78.84
-0.96(-1.20%)

Bitcoin CAD
95,243.09
+3,314.84(+3.61%)