STOCKS OPEN MIXED AS HIGH-FLYING Q2 NEARS CLOSE

S&P 500 is up around 4.5% this quarter, while the Nasdaq has surged about 8%

Lithos Group Ltd. (V1R.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.1800

+0.0130

(+7.78%)

As of 08:00AM CEST. Market open.

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	400
Jun 21, 2024	0.1670	0.1670	0.1670	0.1670	0.1670	-
Jun 20, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	-
Jun 19, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	-
Jun 18, 2024	0.1990	0.1990	0.1990	0.1990	0.1990	-
Jun 17, 2024	0.1970	0.1970	0.1970	0.1970	0.1970	-
Jun 14, 2024	0.1990	0.1990	0.1990	0.1990	0.1990	-
Jun 13, 2024	0.2120	0.2120	0.2120	0.2120	0.2120	-
Jun 12, 2024	0.2060	0.2060	0.2060	0.2060	0.2060	-
Jun 11, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	-
Jun 10, 2024	0.1380	0.1380	0.1380	0.1380	0.1380	-
Jun 07, 2024	0.2120	0.2120	0.2120	0.2120	0.2120	-
Jun 06, 2024	0.2040	0.2040	0.2040	0.2040	0.2040	-
Jun 05, 2024	0.1990	0.1990	0.1960	0.1960	0.1960	400
Jun 04, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Jun 03, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 31, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
May 30, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
May 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 27, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	1,000
May 24, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
May 23, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
May 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 21, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 17, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	300
May 16, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
May 15, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
May 14, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
May 13, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
May 10, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
May 09, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
May 08, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
May 07, 2024	0.3640	0.4120	0.3640	0.4120	0.4120	20
May 06, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	100
May 03, 2024	0.3900	0.3900	0.3640	0.3640	0.3640	2,400
May 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 25, 2024	0.3980	0.4000	0.3980	0.3980	0.3980	6,000
Apr 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 23, 2024	0.4220	0.4500	0.4220	0.4500	0.4500	2,100
Apr 22, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Apr 19, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Apr 18, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Apr 17, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Apr 16, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	13,500
Apr 15, 2024	0.4500	0.4520	0.4500	0.4520	0.4520	2,000
Apr 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 10, 2024	0.4520	0.4940	0.4520	0.4940	0.4940	200
Apr 09, 2024	0.4500	0.4520	0.4500	0.4520	0.4520	300
Apr 08, 2024	0.4720	0.4720	0.4520	0.4520	0.4520	500
Apr 05, 2024	0.4660	0.5150	0.4660	0.4660	0.4660	1,025
Apr 04, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Apr 03, 2024	0.4760	0.4880	0.4760	0.4800	0.4800	10,000
Apr 02, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Mar 28, 2024	0.4660	0.5150	0.4660	0.5150	0.5150	4,100
Mar 27, 2024	0.4660	0.5150	0.4660	0.5000	0.5000	1,000
Mar 26, 2024	0.4520	0.5000	0.4520	0.5000	0.5000	2,200
Mar 25, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Mar 22, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Mar 21, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Mar 20, 2024	0.4560	0.5000	0.4560	0.5000	0.5000	2,000
Mar 19, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Mar 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	300
Mar 15, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Mar 14, 2024	0.4720	0.5200	0.4720	0.5200	0.5200	380
Mar 13, 2024	0.4760	0.5250	0.4760	0.5250	0.5250	20
Mar 12, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Mar 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 08, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Mar 07, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Mar 06, 2024	0.4680	0.4940	0.4680	0.4940	0.4940	4,412
Mar 05, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	-
Mar 04, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Mar 01, 2024	0.4895	0.4895	0.4895	0.4895	0.4895	-
Feb 29, 2024	0.4885	0.4885	0.4885	0.4885	0.4885	-
Feb 28, 2024	0.4895	0.4895	0.4895	0.4895	0.4895	-
Feb 27, 2024	0.5110	0.5110	0.5110	0.5110	0.5110	-
Feb 26, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Feb 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 22, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	-
Feb 21, 2024	0.5740	0.5740	0.5740	0.5740	0.5740	-
Feb 20, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	-
Feb 19, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Feb 16, 2024	0.5370	0.5370	0.5370	0.5370	0.5370	-
Feb 15, 2024	0.4945	0.4945	0.4945	0.4945	0.4945	-
Feb 14, 2024	0.5090	0.5090	0.5090	0.5090	0.5090	-
Feb 13, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Feb 12, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	-
Feb 09, 2024	0.5370	0.5370	0.5370	0.5370	0.5370	-
Feb 08, 2024	0.5300	0.5310	0.5240	0.5240	0.5240	7,500
Feb 07, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Feb 06, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 05, 2024	0.5090	0.5400	0.5090	0.5090	0.5090	2,275
Feb 02, 2024	0.4735	0.4735	0.4735	0.4735	0.4735	-
Feb 01, 2024	0.5020	0.5020	0.4890	0.4890	0.4890	4,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.09+101.23(+0.47%)

S&P 5005,463.12-1.50(-0.03%)

DOW39,219.95+69.62(+0.18%)

CAD/USD0.7315+0.0012(+0.16%)

CRUDE OIL80.43-0.30(-0.37%)

Bitcoin CAD84,085.78-3,805.30(-4.33%)

STOCKS OPEN MIXED AS HIGH-FLYING Q2 NEARS CLOSE

Lithos Group Ltd. (V1R.F)

S&P/TSX
21,656.09
+101.23(+0.47%)

S&P 500
5,463.12
-1.50(-0.03%)

DOW
39,219.95
+69.62(+0.18%)

CAD/USD
0.7315
+0.0012(+0.16%)

CRUDE OIL
80.43
-0.30(-0.37%)

Bitcoin CAD
84,085.78
-3,805.30(-4.33%)