STOCKS LOWER, BITCOIN TUMBLES AMID RATE HIKE FEARS

Price of ethereum also down more than 9% to trade near US$1,700

Superior Mining International Corporation (SUI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1900

0.0000

(0.00%)

As of 10:42AM EDT. Market open.

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	20,000
Aug 18, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	37,500
Aug 17, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	-
Aug 16, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	-
Aug 15, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	-
Aug 12, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	7,500
Aug 11, 2022	0.1900	0.1950	0.1900	0.1950	0.1950	9,000
Aug 10, 2022	0.1850	0.1850	0.1850	0.1850	0.1850	-
Aug 09, 2022	0.1850	0.1850	0.1850	0.1850	0.1850	26,000
Aug 08, 2022	0.1950	0.1950	0.1900	0.1900	0.1900	2,300
Aug 05, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	-
Aug 04, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	-
Aug 03, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	-
Aug 02, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	1,000
Jul 29, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	55,000
Jul 28, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul 27, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	500
Jul 26, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	-
Jul 25, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	-
Jul 22, 2022	0.1900	0.2000	0.1800	0.1950	0.1950	53,000
Jul 21, 2022	0.1650	0.1650	0.1650	0.1650	0.1650	-
Jul 20, 2022	0.1700	0.1700	0.1650	0.1650	0.1650	11,100
Jul 19, 2022	0.1700	0.1700	0.1700	0.1700	0.1700	2,500
Jul 18, 2022	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jul 15, 2022	0.1700	0.1700	0.1700	0.1700	0.1700	2,300
Jul 14, 2022	0.1850	0.1850	0.1700	0.1700	0.1700	9,000
Jul 13, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jul 12, 2022	0.1900	0.1900	0.1850	0.1900	0.1900	11,500
Jul 11, 2022	0.1850	0.1850	0.1850	0.1850	0.1850	-
Jul 08, 2022	0.2000	0.2000	0.1850	0.1850	0.1850	1,700
Jul 07, 2022	0.2100	0.2100	0.2000	0.2000	0.2000	4,500
Jul 06, 2022	0.2550	0.2550	0.1800	0.1800	0.1800	76,500
Jul 05, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 04, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 30, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Jun 29, 2022	0.2500	0.2600	0.2400	0.2600	0.2600	13,500
Jun 28, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Jun 27, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 24, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 23, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 22, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 21, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 20, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 17, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 16, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 15, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	26,000
Jun 14, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	2,500
Jun 13, 2022	0.2800	0.2800	0.2600	0.2700	0.2700	18,100
Jun 10, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jun 09, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jun 08, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	56,000
Jun 07, 2022	0.3000	0.3000	0.2700	0.2700	0.2700	20,000
Jun 06, 2022	0.3000	0.3000	0.2850	0.2850	0.2850	10,000
Jun 03, 2022	0.3300	0.3300	0.3000	0.3000	0.3000	25,000
Jun 02, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	100,000
Jun 01, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 31, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 30, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 27, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	90,000
May 26, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 25, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 24, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
May 20, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
May 19, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	760
May 18, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,001
May 17, 2022	0.3200	0.3500	0.3200	0.3500	0.3500	91,000
May 16, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
May 13, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	15,000
May 12, 2022	0.3100	0.3150	0.3100	0.3150	0.3150	82,000
May 11, 2022	0.3200	0.3500	0.3200	0.3200	0.3200	216,000
May 10, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	100,500
May 09, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 06, 2022	0.3100	0.3200	0.3000	0.3200	0.3200	1,020,500
May 05, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	2,500
May 04, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
May 03, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 29, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 28, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	523,036
Apr 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,500
Apr 26, 2022	0.3000	0.3000	0.2900	0.3000	0.3000	5,968
Apr 25, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	200,000
Apr 22, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Apr 21, 2022	0.3000	0.3200	0.3000	0.3000	0.3000	123,468
Apr 20, 2022	0.2550	0.2700	0.2550	0.2700	0.2700	28,400
Apr 19, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Apr 18, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Apr 14, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 13, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 12, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Apr 11, 2022	0.2700	0.2700	0.2450	0.2550	0.2550	28,100
Apr 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 07, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	1,142
Apr 06, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 05, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 04, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 01, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 31, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 30, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 29, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,135.44-129.93(-0.64%)

S&P 5004,238.04-45.70(-1.07%)

DOW33,769.14-229.90(-0.68%)

CAD/USD0.7694-0.0033(-0.43%)

CRUDE OIL91.04+0.54(+0.60%)

BTC-CAD27,868.42-2,764.18(-9.02%)

STOCKS LOWER, BITCOIN TUMBLES AMID RATE HIKE FEARS

Superior Mining International Corporation (SUI.V)

S&P/TSX
20,135.44
-129.93(-0.64%)

S&P 500
4,238.04
-45.70(-1.07%)

DOW
33,769.14
-229.90(-0.68%)

CAD/USD
0.7694
-0.0033(-0.43%)

CRUDE OIL
91.04
+0.54(+0.60%)

BTC-CAD
27,868.42
-2,764.18(-9.02%)