STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge, adding to a recent run-up in stock price for the games retailer

SwirlToken USD (SWIRLX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000021

-0.000002

(-6.68%)

As of 12:45PM UTC. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.000021	0.000021	0.000021	0.000021	0.000021	116
May 12, 2024	0.000027	0.000027	0.000021	0.000021	0.000021	279
May 11, 2024	0.000021	0.000029	0.000021	0.000027	0.000027	561
May 10, 2024	0.000023	0.000023	0.000021	0.000021	0.000021	47
May 09, 2024	0.000023	0.000023	0.000023	0.000023	0.000023	52
May 08, 2024	0.000026	0.000026	0.000023	0.000023	0.000023	301
May 07, 2024	0.000024	0.000029	0.000023	0.000026	0.000026	413
May 06, 2024	0.000021	0.000026	0.000019	0.000024	0.000024	273
May 05, 2024	0.000021	0.000021	0.000021	0.000021	0.000021	21
May 04, 2024	0.000021	0.000023	0.000021	0.000021	0.000021	66
May 03, 2024	0.000018	0.000021	0.000017	0.000021	0.000021	276
May 02, 2024	0.000016	0.000019	0.000010	0.000018	0.000018	88
May 01, 2024	0.000019	0.000019	0.000016	0.000016	0.000016	9
Apr 30, 2024	0.000017	0.000020	0.000017	0.000019	0.000019	34
Apr 29, 2024	0.000018	0.000018	0.000017	0.000017	0.000017	25
Apr 28, 2024	0.000021	0.000021	0.000004	0.000018	0.000018	396
Apr 27, 2024	0.000026	0.000026	0.000021	0.000021	0.000021	11
Apr 26, 2024	0.000030	0.000035	0.000013	0.000026	0.000026	264
Apr 25, 2024	0.000019	0.000030	0.000019	0.000030	0.000030	51
Apr 24, 2024	0.000016	0.000028	0.000013	0.000019	0.000019	287
Apr 23, 2024	0.000017	0.000017	0.000016	0.000016	0.000016	20
Apr 22, 2024	0.000017	0.000017	0.000017	0.000017	0.000017	-
Apr 21, 2024	0.000017	0.000017	0.000017	0.000017	0.000017	-
Apr 20, 2024	0.000020	0.000023	0.000010	0.000017	0.000017	141
Apr 19, 2024	0.000017	0.000022	0.000015	0.000020	0.000020	99
Apr 18, 2024	0.000014	0.000077	0.000012	0.000017	0.000017	1,025
Apr 17, 2024	0.000016	0.000016	0.000014	0.000014	0.000014	42
Apr 16, 2024	0.000015	0.000016	0.000013	0.000016	0.000016	70
Apr 15, 2024	0.000012	0.000015	0.000012	0.000015	0.000015	32
Apr 14, 2024	0.000016	0.000017	0.000012	0.000012	0.000012	111
Apr 13, 2024	0.000010	0.000021	0.000010	0.000016	0.000016	413
Apr 12, 2024	0.000008	0.000011	0.000008	0.000010	0.000010	21
Apr 11, 2024	0.000007	0.000009	0.000007	0.000008	0.000008	36
Apr 10, 2024	0.000010	0.000019	0.000007	0.000007	0.000007	200
Apr 09, 2024	0.000009	0.000010	0.000006	0.000010	0.000010	56
Apr 08, 2024	0.000010	0.000015	0.000009	0.000009	0.000009	80
Apr 07, 2024	0.000005	0.000020	0.000005	0.000010	0.000010	378
Apr 06, 2024	0.000004	0.000021	0.000003	0.000005	0.000005	414
Apr 05, 2024	0.000004	0.000005	0.000004	0.000004	0.000004	40
Apr 04, 2024	0.000004	0.000004	0.000004	0.000004	0.000004	-
Apr 03, 2024	0.000005	0.000005	0.000004	0.000004	0.000004	-
Apr 02, 2024	0.000005	0.000005	0.000005	0.000005	0.000005	-
Apr 01, 2024	0.000005	0.000005	0.000005	0.000005	0.000005	-
Mar 31, 2024	0.000005	0.000005	0.000005	0.000005	0.000005	-
Mar 30, 2024	0.000005	0.000005	0.000005	0.000005	0.000005	14
Mar 29, 2024	0.000006	0.000006	0.000005	0.000005	0.000005	3
Mar 28, 2024	0.000004	0.000007	0.000004	0.000006	0.000006	61
Mar 27, 2024	0.000004	0.000004	0.000004	0.000004	0.000004	5
Mar 26, 2024	0.000004	0.000009	0.000004	0.000004	0.000004	97
Mar 25, 2024	0.000004	0.000004	0.000003	0.000004	0.000004	40
Mar 24, 2024	0.000004	0.000005	0.000004	0.000004	0.000004	22
Mar 23, 2024	0.000004	0.000005	0.000004	0.000004	0.000004	13
Mar 22, 2024	0.000003	0.000004	0.000003	0.000004	0.000004	11
Mar 21, 2024	0.000003	0.000003	0.000003	0.000003	0.000003	18
Mar 20, 2024	0.000004	0.000004	0.000003	0.000003	0.000003	2
Mar 19, 2024	0.000004	0.000004	0.000004	0.000004	0.000004	-
Mar 18, 2024	0.000003	0.000004	0.000003	0.000004	0.000004	10
Mar 17, 2024	0.000003	0.000003	0.000003	0.000003	0.000003	3
Mar 16, 2024	0.000003	0.000004	0.000003	0.000003	0.000003	9
Mar 15, 2024	0.000004	0.000004	0.000003	0.000003	0.000003	14
Mar 14, 2024	0.000004	0.000004	0.000004	0.000004	0.000004	-
Mar 13, 2024	0.000003	0.000004	0.000003	0.000004	0.000004	13
Mar 12, 2024	0.000004	0.000004	0.000003	0.000003	0.000003	18
Mar 11, 2024	0.000004	0.000004	0.000003	0.000004	0.000004	26
Mar 10, 2024	0.000003	0.000004	0.000003	0.000004	0.000004	3
Mar 09, 2024	0.000003	0.000004	0.000003	0.000003	0.000003	31
Mar 08, 2024	0.000003	0.000004	0.000003	0.000003	0.000003	29
Mar 07, 2024	0.000005	0.000006	0.000003	0.000003	0.000003	110
Mar 06, 2024	0.000004	0.000006	0.000004	0.000005	0.000005	182
Mar 05, 2024	0.000004	0.000006	0.000004	0.000004	0.000004	348
Mar 04, 2024	0.000004	0.000004	0.000004	0.000004	0.000004	27
Mar 03, 2024	0.000004	0.000006	0.000004	0.000004	0.000004	223
Mar 02, 2024	0.000004	0.000006	0.000004	0.000004	0.000004	229
Mar 01, 2024	0.000004	0.000005	0.000004	0.000004	0.000004	106
Feb 29, 2024	0.000003	0.000005	0.000003	0.000004	0.000004	181
Feb 28, 2024	0.000003	0.000006	0.000002	0.000003	0.000003	222
Feb 27, 2024	0.000003	0.000003	0.000003	0.000003	0.000003	-
Feb 26, 2024	0.000003	0.000003	0.000003	0.000003	0.000003	17
Feb 25, 2024	0.000003	0.000004	0.000003	0.000003	0.000003	67
Feb 24, 2024	0.000003	0.000004	0.000002	0.000003	0.000003	58
Feb 23, 2024	0.000002	0.000003	0.000002	0.000003	0.000003	24
Feb 22, 2024	0.000002	0.000003	0.000002	0.000002	0.000002	11
Feb 21, 2024	0.000002	0.000002	0.000002	0.000002	0.000002	-
Feb 20, 2024	0.000002	0.000002	0.000002	0.000002	0.000002	-
Feb 19, 2024	0.000002	0.000002	0.000002	0.000002	0.000002	-
Feb 18, 2024	0.000002	0.000002	0.000002	0.000002	0.000002	-
Feb 17, 2024	0.000002	0.000002	0.000002	0.000002	0.000002	4
Feb 16, 2024	0.000003	0.000003	0.000002	0.000002	0.000002	9
Feb 15, 2024	0.000002	0.000003	0.000002	0.000003	0.000003	20
Feb 14, 2024	0.000003	0.000006	0.000001	0.000002	0.000002	85
Feb 13, 2024	0.000002	0.000003	0.000002	0.000003	0.000003	9
Feb 12, 2024	0.000004	0.000004	0.000002	0.000002	0.000002	17
Feb 11, 2024	0.000002	0.000006	0.000002	0.000004	0.000004	51
Feb 10, 2024	0.000003	0.000003	0.000002	0.000002	0.000002	14
Feb 09, 2024	0.000002	0.000003	0.000002	0.000003	0.000003	24
Feb 08, 2024	0.000002	0.000003	0.000002	0.000002	0.000002	25
Feb 07, 2024	0.000002	0.000002	0.000002	0.000002	0.000002	10
Feb 06, 2024	0.000002	0.000002	0.000002	0.000002	0.000002	2
Feb 05, 2024	0.000002	0.000002	0.000002	0.000002	0.000002	10
Feb 04, 2024	0.000002	0.000002	0.000002	0.000002	0.000002	-
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+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7314-0.0002(-0.03%)

CRUDE OIL78.90+0.64(+0.82%)

Bitcoin CAD85,777.79+2,143.04(+2.56%)

STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

SwirlToken USD (SWIRLX-USD)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7314
-0.0002(-0.03%)

CRUDE OIL
78.90
+0.64(+0.82%)

Bitcoin CAD
85,777.79
+2,143.04(+2.56%)