STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

Treatment.com AI Inc. (TREIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4200

-0.0062

(-1.45%)

At close: 11:35AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.4100	0.4464	0.4100	0.4200	0.4200	33,256
Apr 30, 2024	0.5000	0.5029	0.4262	0.4262	0.4262	47,590
Apr 29, 2024	0.5101	0.5111	0.5000	0.5100	0.5100	15,474
Apr 26, 2024	0.4310	0.5162	0.4310	0.5159	0.5159	24,324
Apr 25, 2024	0.5501	0.5501	0.5000	0.5011	0.5011	52,390
Apr 24, 2024	0.5246	0.5380	0.5180	0.5365	0.5365	77,924
Apr 23, 2024	0.5500	0.5500	0.5160	0.5246	0.5246	27,639
Apr 22, 2024	0.5500	0.5600	0.5210	0.5300	0.5300	108,728
Apr 19, 2024	0.5343	0.5500	0.4893	0.5500	0.5500	5,350
Apr 18, 2024	0.5400	0.5400	0.3500	0.5270	0.5270	68,138
Apr 17, 2024	0.5400	0.5400	0.5200	0.5250	0.5250	15,652
Apr 16, 2024	0.5400	0.5400	0.4800	0.5161	0.5161	14,005
Apr 15, 2024	0.4866	0.5242	0.4866	0.5242	0.5242	4,843
Apr 12, 2024	0.5280	0.5280	0.5000	0.5000	0.5000	11,251
Apr 11, 2024	0.5319	0.5327	0.1400	0.5225	0.5225	44,215
Apr 10, 2024	0.5100	0.5472	0.5100	0.5110	0.5110	21,892
Apr 09, 2024	0.4663	0.4988	0.4663	0.4836	0.4836	7,548
Apr 08, 2024	0.4700	0.4950	0.4700	0.4850	0.4850	31,581
Apr 05, 2024	0.4588	0.4744	0.4588	0.4700	0.4700	1,500
Apr 04, 2024	0.4881	0.5004	0.4881	0.5004	0.5004	4,860
Apr 03, 2024	0.4845	0.4845	0.4445	0.4565	0.4565	1,690
Apr 02, 2024	0.3290	0.6000	0.3290	0.4800	0.4800	23,310
Apr 01, 2024	0.4479	0.4479	0.4207	0.4383	0.4383	852
Mar 28, 2024	0.4322	0.6000	0.4250	0.4606	0.4606	12,099
Mar 27, 2024	0.4270	0.4391	0.4169	0.4169	0.4169	7,152
Mar 26, 2024	0.4279	0.4330	0.4273	0.4273	0.4273	4,367
Mar 25, 2024	0.4500	0.4500	0.4362	0.4362	0.4362	5,400
Mar 22, 2024	0.4388	0.4685	0.4263	0.4263	0.4263	12,230
Mar 21, 2024	0.4713	0.4738	0.4655	0.4657	0.4657	16,522
Mar 20, 2024	0.4462	0.4490	0.4404	0.4404	0.4404	18,302
Mar 19, 2024	0.4382	0.4382	0.4382	0.4382	0.4382	3,570
Mar 18, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	131
Mar 15, 2024	0.4206	0.4257	0.3915	0.3915	0.3915	10,611
Mar 14, 2024	0.4170	0.4170	0.4170	0.4170	0.4170	-
Mar 13, 2024	0.4170	0.4170	0.4170	0.4170	0.4170	-
Mar 12, 2024	0.4170	0.4170	0.4170	0.4170	0.4170	100
Mar 11, 2024	0.3927	0.3927	0.3927	0.3927	0.3927	-
Mar 08, 2024	0.3850	0.3927	0.3850	0.3927	0.3927	11,000
Mar 07, 2024	0.3714	0.3714	0.3714	0.3714	0.3714	100
Mar 06, 2024	0.4055	0.4055	0.4055	0.4055	0.4055	-
Mar 05, 2024	0.4055	0.4055	0.4055	0.4055	0.4055	-
Mar 04, 2024	0.4055	0.4055	0.4055	0.4055	0.4055	500
Mar 01, 2024	0.4128	0.4128	0.4128	0.4128	0.4128	801
Feb 29, 2024	0.4123	0.4123	0.4123	0.4123	0.4123	-
Feb 28, 2024	0.4123	0.4123	0.4123	0.4123	0.4123	-
Feb 27, 2024	0.4123	0.4123	0.4123	0.4123	0.4123	320
Feb 26, 2024	0.3774	0.3995	0.3774	0.3995	0.3995	1,250
Feb 23, 2024	0.3701	0.3701	0.3701	0.3701	0.3701	-
Feb 22, 2024	0.3701	0.3701	0.3701	0.3701	0.3701	-
Feb 21, 2024	0.3701	0.3701	0.3701	0.3701	0.3701	4,000
Feb 20, 2024	0.3697	0.3697	0.3697	0.3697	0.3697	8,040
Feb 16, 2024	0.3617	0.3617	0.3617	0.3617	0.3617	-
Feb 15, 2024	0.3617	0.3617	0.3617	0.3617	0.3617	-
Feb 14, 2024	0.3615	0.3617	0.3615	0.3617	0.3617	540
Feb 13, 2024	0.3903	0.3903	0.3903	0.3903	0.3903	-
Feb 12, 2024	0.3607	0.3903	0.3607	0.3903	0.3903	2,034
Feb 09, 2024	0.5991	0.5991	0.3565	0.3565	0.3565	1,000
Feb 08, 2024	0.3382	0.3382	0.3382	0.3382	0.3382	-
Feb 07, 2024	0.3382	0.3382	0.3382	0.3382	0.3382	305
Feb 06, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 26, 2024	0.0472	0.4000	0.0472	0.4000	0.4000	625
Jan 25, 2024	0.3527	0.3527	0.3527	0.3527	0.3527	-
Jan 24, 2024	0.3527	0.3527	0.3527	0.3527	0.3527	-
Jan 23, 2024	0.3527	0.3527	0.3527	0.3527	0.3527	-
Jan 22, 2024	0.3527	0.3527	0.3527	0.3527	0.3527	-
Jan 19, 2024	0.3527	0.3527	0.3527	0.3527	0.3527	-
Jan 18, 2024	0.3527	0.3527	0.3527	0.3527	0.3527	100
Jan 17, 2024	0.3323	0.3323	0.3323	0.3323	0.3323	-
Jan 16, 2024	0.3323	0.3323	0.3323	0.3323	0.3323	-
Jan 12, 2024	0.3323	0.3323	0.3323	0.3323	0.3323	-
Jan 11, 2024	0.3323	0.3323	0.3323	0.3323	0.3323	100
Jan 10, 2024	0.3318	0.3318	0.3318	0.3318	0.3318	-
Jan 09, 2024	0.3318	0.3318	0.3318	0.3318	0.3318	265
Jan 08, 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
Jan 05, 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
Jan 04, 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
Jan 03, 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
Jan 02, 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
Dec 29, 2023	0.3181	0.3181	0.3181	0.3181	0.3181	-
Dec 28, 2023	0.3181	0.3181	0.3181	0.3181	0.3181	-
Dec 27, 2023	0.3181	0.3181	0.3181	0.3181	0.3181	140
Dec 26, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	400
Dec 22, 2023	0.3326	0.3326	0.3326	0.3326	0.3326	214
Dec 21, 2023	0.3742	0.3742	0.3742	0.3742	0.3742	-
Dec 20, 2023	0.3742	0.3742	0.3742	0.3742	0.3742	120
Dec 19, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 18, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 15, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 14, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	193
Dec 13, 2023	0.3566	0.3566	0.3566	0.3566	0.3566	-
Dec 12, 2023	0.3566	0.3566	0.3566	0.3566	0.3566	250
Dec 11, 2023	0.3608	0.3608	0.3608	0.3608	0.3608	-
Dec 08, 2023	0.3608	0.3608	0.3608	0.3608	0.3608	222
Dec 07, 2023	0.3629	0.3629	0.3629	0.3629	0.3629	207
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7282+0.0021(+0.29%)

CRUDE OIL79.13-2.80(-3.42%)

Bitcoin CAD78,879.26-3,730.34(-4.52%)

STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Treatment.com AI Inc. (TREIF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7282
+0.0021(+0.29%)

CRUDE OIL
79.13
-2.80(-3.42%)

Bitcoin CAD
78,879.26
-3,730.34(-4.52%)