STOCKS PARE LOSSES, S&P 500 SET FOR WORST H1 IN 52 YEARS

Key inflation gauge tracked by the Federal Reserve remains a high 6.3%

Pasofino Gold Limited (VEIN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6000

-0.0700

(-10.45%)

As of 11:39AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.6700	0.6700	0.6000	0.6000	0.6000	24,072
Jun 29, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 28, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	3,000
Jun 27, 2022	0.7100	0.7100	0.6700	0.7000	0.7000	11,000
Jun 24, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	3,300
Jun 23, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 22, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	6,771
Jun 21, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 20, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 17, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	3,285
Jun 16, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	31,500
Jun 15, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jun 14, 2022	0.8500	0.8900	0.8500	0.8900	0.8900	6,900
Jun 13, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jun 10, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	74,636
Jun 09, 2022	0.9500	1.0000	0.9500	0.9800	0.9800	26,157
Jun 08, 2022	0.8900	0.9400	0.8900	0.9400	0.9400	9,642
Jun 07, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	10,000
Jun 06, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	25,000
Jun 03, 2022	0.8900	0.9000	0.8900	0.9000	0.9000	13,500
Jun 02, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	4,006
Jun 01, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 31, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 30, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 27, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 26, 2022	0.8700	0.9000	0.8700	0.9000	0.9000	51,471
May 25, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 24, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	44,500
May 20, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	500
May 19, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 18, 2022	0.8100	0.8100	0.8000	0.8000	0.8000	31,500
May 17, 2022	0.8700	0.8700	0.8000	0.8500	0.8500	125,872
May 16, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 13, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	8,600
May 12, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	1,500
May 11, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	445
May 10, 2022	0.9800	1.0300	0.8300	1.0300	1.0300	33,912
May 09, 2022	1.0500	1.0500	0.9900	0.9900	0.9900	9,414
May 06, 2022	1.0500	1.0700	1.0500	1.0700	1.0700	4,250
May 05, 2022	1.0500	1.0500	1.0500	1.0500	1.0500	3,572
May 04, 2022	1.0800	1.0800	1.0800	1.0800	1.0800	-
May 03, 2022	1.0400	1.0800	1.0400	1.0800	1.0800	2,448
May 02, 2022	1.0000	1.0100	1.0000	1.0000	1.0000	35,561
Apr 29, 2022	1.0700	1.0800	1.0700	1.0800	1.0800	4,785
Apr 28, 2022	1.0000	1.0900	1.0000	1.0800	1.0800	25,889
Apr 27, 2022	1.0000	1.0100	1.0000	1.0100	1.0100	8,686
Apr 26, 2022	1.0400	1.0400	1.0300	1.0300	1.0300	5,795
Apr 25, 2022	0.9900	1.0200	0.9900	1.0100	1.0100	87,228
Apr 22, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 21, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 20, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	7,500
Apr 19, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 18, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	2,350
Apr 14, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	5,000
Apr 13, 2022	0.9500	0.9600	0.9500	0.9600	0.9600	30,305
Apr 12, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	544
Apr 11, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 08, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	11,000
Apr 07, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 06, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 05, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	16,034
Apr 04, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
Apr 01, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 31, 2022	0.9000	0.9500	0.9000	0.9200	0.9200	43,800
Mar 30, 2022	0.8800	0.9500	0.8800	0.9500	0.9500	5,388
Mar 29, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 28, 2022	0.7900	0.8900	0.7900	0.8900	0.8900	22,816
Mar 25, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	13,500
Mar 24, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	1,679
Mar 23, 2022	0.8100	0.8100	0.8000	0.8100	0.8100	20,935
Mar 22, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	6,000
Mar 21, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	2,300
Mar 18, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Mar 17, 2022	0.8000	0.8600	0.8000	0.8400	0.8400	46,516
Mar 16, 2022	0.7700	0.8000	0.7700	0.8000	0.8000	17,910
Mar 15, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 14, 2022	0.8100	0.8100	0.7700	0.7700	0.7700	19,500
Mar 11, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 10, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 09, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	2,599
Mar 08, 2022	0.8500	0.8500	0.7800	0.8000	0.8000	32,008
Mar 07, 2022	0.8300	0.8500	0.8000	0.8000	0.8000	76,752
Mar 04, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	7,000
Mar 03, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 02, 2022	0.7800	0.8000	0.7800	0.8000	0.8000	7,000
Mar 01, 2022	0.7900	0.8000	0.7900	0.8000	0.8000	12,100
Feb 28, 2022	0.7500	0.8000	0.7500	0.8000	0.8000	10,500
Feb 25, 2022	0.7500	0.7500	0.7000	0.7000	0.7000	57,000
Feb 24, 2022	0.7400	0.7500	0.7200	0.7200	0.7200	76,000
Feb 23, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 22, 2022	0.7500	0.7500	0.7400	0.7400	0.7400	13,225
Feb 18, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	7,506
Feb 17, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 16, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 15, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	10,500
Feb 14, 2022	0.7500	0.7500	0.6900	0.7500	0.7500	56,500
Feb 11, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	1,500
Feb 10, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 09, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	3,194
Feb 08, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	16,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,784.34-294.30(-1.54%)

S&P 5003,786.87-31.96(-0.84%)

DOW30,753.60-275.71(-0.89%)

CAD/USD0.7765+0.0009(+0.12%)

CRUDE OIL107.08-2.70(-2.46%)

BTC-CAD24,628.87-1,328.83(-5.12%)

STOCKS PARE LOSSES, S&P 500 SET FOR WORST H1 IN 52 YEARS

Pasofino Gold Limited (VEIN.V)

S&P/TSX
18,784.34
-294.30(-1.54%)

S&P 500
3,786.87
-31.96(-0.84%)

DOW
30,753.60
-275.71(-0.89%)

CAD/USD
0.7765
+0.0009(+0.12%)

CRUDE OIL
107.08
-2.70(-2.46%)

BTC-CAD
24,628.87
-1,328.83(-5.12%)