S&P 500, NASDAQ STEADY TO END WEEK OF RECORDS

U.S. stocks finished little changed Friday, with the S&P 500 and Nasdaq logging strong weekly performances

Edge Total Intelligence Inc. (UNFYF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.2369

-0.0495

(-17.28%)

At close: 01:42PM EDT

Time Period:

Jun 14, 2023 - Jun 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.2369	0.2369	0.2369	0.2369	0.2369	6,000
Jun 13, 2024	0.2884	0.2884	0.2495	0.2495	0.2495	1,790
Jun 12, 2024	0.2963	0.2963	0.2434	0.2773	0.2773	31,590
Jun 11, 2024	0.3340	0.3340	0.2835	0.2835	0.2835	13,913
Jun 10, 2024	0.3369	0.3484	0.3179	0.3300	0.3300	32,556
Jun 07, 2024	0.3892	0.3892	0.3484	0.3484	0.3484	18,440
Jun 06, 2024	0.3469	0.3469	0.3469	0.3469	0.3469	325
Jun 05, 2024	0.4190	0.4190	0.3600	0.3600	0.3600	4,725
Jun 04, 2024	0.3369	0.3794	0.3369	0.3794	0.3794	3,550
Jun 03, 2024	0.4200	0.4200	0.3600	0.3886	0.3886	5,250
May 31, 2024	0.3921	0.4014	0.3740	0.3740	0.3740	3,611
May 30, 2024	0.3600	0.3780	0.3600	0.3780	0.3780	6,483
May 29, 2024	0.3900	0.3991	0.3900	0.3990	0.3990	12,700
May 28, 2024	0.4240	0.4240	0.3936	0.3936	0.3936	3,310
May 24, 2024	0.3631	0.3996	0.3631	0.3996	0.3996	9,800
May 23, 2024	0.4000	0.4000	0.3631	0.3731	0.3731	6,652
May 22, 2024	0.3875	0.3890	0.3631	0.3890	0.3890	4,645
May 21, 2024	0.4240	0.4240	0.4001	0.4211	0.4211	2,105
May 20, 2024	0.4240	0.4240	0.3935	0.3981	0.3981	9,900
May 17, 2024	0.4240	0.4240	0.3814	0.3875	0.3875	6,860
May 16, 2024	0.4000	0.4081	0.3842	0.3956	0.3956	9,028
May 15, 2024	0.4000	0.4000	0.3816	0.4000	0.4000	7,637
May 14, 2024	0.3631	0.3900	0.3631	0.3900	0.3900	10,230
May 13, 2024	0.3779	0.3908	0.3631	0.3852	0.3852	21,150
May 10, 2024	0.3485	0.3844	0.3142	0.3844	0.3844	8,580
May 09, 2024	0.3448	0.3513	0.3360	0.3513	0.3513	10,068
May 08, 2024	0.3169	0.3527	0.3169	0.3362	0.3362	12,080
May 07, 2024	0.3169	0.3946	0.3169	0.3756	0.3756	12,800
May 06, 2024	0.4356	0.4460	0.3387	0.3694	0.3694	70,019
May 03, 2024	0.4393	0.5060	0.4393	0.4460	0.4460	3,082
May 02, 2024	0.4349	0.4770	0.4000	0.4439	0.4439	7,745
May 01, 2024	0.4926	0.5321	0.4536	0.5034	0.5034	23,994
Apr 30, 2024	0.4700	0.4840	0.4600	0.4700	0.4700	9,004
Apr 29, 2024	0.5008	0.5255	0.4700	0.4700	0.4700	30,726
Apr 26, 2024	0.4505	0.5138	0.4505	0.5007	0.5007	22,462
Apr 25, 2024	0.5800	0.5959	0.5072	0.5300	0.5300	67,415
Apr 24, 2024	0.6247	0.6247	0.5750	0.5750	0.5750	23,888
Apr 23, 2024	0.6466	0.6466	0.6163	0.6164	0.6164	18,998
Apr 22, 2024	0.6372	0.6950	0.6101	0.6101	0.6101	47,762
Apr 19, 2024	0.6820	0.7136	0.6347	0.6569	0.6569	57,052
Apr 18, 2024	0.6832	0.7000	0.6771	0.6895	0.6895	54,250
Apr 17, 2024	0.6936	0.7000	0.6606	0.6850	0.6850	51,388
Apr 16, 2024	0.7000	0.7000	0.6579	0.6800	0.6800	83,470
Apr 15, 2024	0.7000	0.7300	0.6850	0.6963	0.6963	108,435
Apr 12, 2024	0.6979	0.7029	0.6800	0.6800	0.6800	85,620
Apr 11, 2024	0.7081	0.7081	0.6500	0.6950	0.6950	64,526
Apr 10, 2024	0.7100	0.7100	0.6880	0.6917	0.6917	63,691
Apr 09, 2024	0.7226	0.7300	0.6800	0.7000	0.7000	19,280
Apr 08, 2024	0.7000	0.7340	0.6992	0.7150	0.7150	67,227
Apr 05, 2024	0.7267	0.7300	0.6974	0.7000	0.7000	9,395
Apr 04, 2024	0.7310	0.7492	0.7034	0.7122	0.7122	22,195
Apr 03, 2024	0.7500	0.7500	0.6996	0.7063	0.7063	21,691
Apr 02, 2024	0.7692	0.7698	0.7000	0.7200	0.7200	31,412
Apr 01, 2024	0.7900	0.7900	0.7428	0.7731	0.7731	17,800
Mar 28, 2024	0.7800	0.7800	0.7054	0.7400	0.7400	26,074
Mar 27, 2024	0.7388	0.7800	0.7247	0.7800	0.7800	14,172
Mar 26, 2024	0.7700	0.7700	0.7195	0.7195	0.7195	19,561
Mar 25, 2024	0.7500	0.7654	0.7444	0.7654	0.7654	8,813
Mar 22, 2024	0.7114	0.7492	0.7114	0.7492	0.7492	27,609
Mar 21, 2024	0.7150	0.7175	0.7112	0.7175	0.7175	12,277
Mar 20, 2024	0.7100	0.7150	0.7000	0.7150	0.7150	14,311
Mar 19, 2024	0.7069	0.7144	0.7041	0.7066	0.7066	21,400
Mar 18, 2024	0.6967	0.6967	0.6967	0.6967	0.6967	-
Mar 15, 2024	0.6452	0.7087	0.6452	0.6967	0.6967	12,319
Mar 14, 2024	0.7000	0.7000	0.6400	0.6400	0.6400	17,162
Mar 13, 2024	0.6092	0.6690	0.6083	0.6690	0.6690	9,914
Mar 12, 2024	0.6169	0.6169	0.6096	0.6096	0.6096	1,184
Mar 11, 2024	0.6720	0.6720	0.5579	0.6445	0.6445	63,543
Mar 08, 2024	0.6635	0.6785	0.6635	0.6720	0.6720	18,205
Mar 07, 2024	0.6792	0.6887	0.6660	0.6887	0.6887	26,602
Mar 06, 2024	0.7091	0.7091	0.6269	0.6270	0.6270	64,882
Mar 05, 2024	0.6000	0.6448	0.5900	0.6448	0.6448	32,556
Mar 04, 2024	0.6900	0.6900	0.5968	0.5994	0.5994	7,154
Mar 01, 2024	0.5682	0.5682	0.5682	0.5682	0.5682	16,000
Feb 29, 2024	0.5195	0.5195	0.5195	0.5195	0.5195	-
Feb 28, 2024	0.5195	0.5195	0.5195	0.5195	0.5195	-
Feb 27, 2024	0.5195	0.5195	0.5195	0.5195	0.5195	1,000
Feb 26, 2024	0.4770	0.4770	0.4770	0.4770	0.4770	338
Feb 23, 2024	0.5535	0.5535	0.5535	0.5535	0.5535	-
Feb 22, 2024	0.5535	0.5535	0.5535	0.5535	0.5535	401
Feb 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Feb 20, 2024	0.5756	0.5756	0.5756	0.5756	0.5756	-
Feb 16, 2024	0.5756	0.5756	0.5756	0.5756	0.5756	200
Feb 15, 2024	0.5816	0.6000	0.5816	0.5950	0.5950	7,494
Feb 14, 2024	0.5816	0.5816	0.5816	0.5816	0.5816	1,779
Feb 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,000
Feb 12, 2024	0.5739	0.5739	0.5739	0.5739	0.5739	-
Feb 09, 2024	0.5800	0.5800	0.5739	0.5739	0.5739	1,533
Feb 08, 2024	0.5400	0.7182	0.5400	0.6400	0.6400	119,905
Feb 07, 2024	0.5223	0.5223	0.5223	0.5223	0.5223	-
Feb 06, 2024	0.5223	0.5223	0.5223	0.5223	0.5223	-
Feb 05, 2024	0.5223	0.5223	0.5223	0.5223	0.5223	-
Feb 02, 2024	0.5223	0.5223	0.5223	0.5223	0.5223	100
Feb 01, 2024	0.5326	0.5326	0.5326	0.5326	0.5326	-
Jan 31, 2024	0.5326	0.5326	0.5326	0.5326	0.5326	-
Jan 30, 2024	0.5326	0.5326	0.5326	0.5326	0.5326	-
Jan 29, 2024	0.5326	0.5326	0.5326	0.5326	0.5326	3,300
Jan 26, 2024	0.4747	0.4747	0.4747	0.4747	0.4747	-
Jan 25, 2024	0.4747	0.4747	0.4747	0.4747	0.4747	-
Jan 24, 2024	0.4747	0.4747	0.4747	0.4747	0.4747	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,513.23-1,250.94(-1.36%)

S&P 500, NASDAQ STEADY TO END WEEK OF RECORDS

Edge Total Intelligence Inc. (UNFYF)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,513.23
-1,250.94(-1.36%)