STOCKS CLIMB ON MASSIVE U.S. JOBS REPORT BEAT

Spirit Airlines stock tumbles 26% amid reports of potential bankruptcy

Vodafone Group Public Limited Company (VODPF)

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

Add to watchlist

0.9800

0.0000

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.9900	0.9900	0.9900	0.9800	0.9800	10,000
Oct 02, 2024	0.9900	0.9900	0.9800	0.9800	0.9800	10,200
Oct 01, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	300
Sept 30, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Sept 27, 2024	0.9700	1.0600	0.9700	1.0600	1.0600	500
Sept 26, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Sept 25, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Sept 24, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Sept 23, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Sept 20, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	48,000
Sept 19, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	26,500
Sept 18, 2024	1.1600	1.1600	1.1600	1.1600	1.1600	1,000
Sept 17, 2024	1.1300	1.1600	1.0000	1.1600	1.1600	15,300
Sept 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sept 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sept 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	2,000
Sept 11, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,500
Sept 10, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	3,000
Sept 09, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	200
Sept 06, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	1,000
Sept 05, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	5,000
Sept 04, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,100
Sept 03, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Aug 30, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Aug 29, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	4,900
Aug 28, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	4,000
Aug 27, 2024	0.9800	0.9800	0.9500	0.9500	0.9500	20,300
Aug 26, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	2,700
Aug 23, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Aug 22, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Aug 21, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Aug 20, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Aug 19, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	2,000
Aug 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 15, 2024	0.9600	1.0000	0.9200	0.9200	0.9200	20,900
Aug 14, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	200
Aug 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	400
Aug 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Aug 09, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Aug 08, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Aug 07, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	700
Aug 06, 2024	0.9000	0.9000	0.8400	0.8400	0.8400	40,800
Aug 05, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,500
Aug 02, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Aug 01, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	9,600
Jul 31, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	6,700
Jul 29, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,700
Jul 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	3,300
Jul 25, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 24, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	1,400
Jul 23, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	5,600
Jul 22, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jul 19, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jul 18, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jul 17, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jul 16, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,900
Jul 15, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	2,800
Jul 12, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jul 11, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	198,000
Jul 10, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	700
Jul 09, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	200
Jul 08, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	500
Jul 05, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	400
Jul 03, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	400
Jun 27, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	4,600
Jun 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 25, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	7,300
Jun 24, 2024	0.8800	0.9100	0.8800	0.8800	0.8800	27,500
Jun 21, 2024	0.9100	0.9100	0.8700	0.8700	0.8700	3,200
Jun 20, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	17,500
Jun 18, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jun 17, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jun 14, 2024	0.8800	0.9100	0.8800	0.9100	0.9100	7,100
Jun 13, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jun 12, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	3,000
Jun 11, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 10, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	5,500
Jun 07, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jun 06, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jun 06, 2024	0.049 Dividend
Jun 05, 2024	0.9500	0.9500	0.9500	0.9500	0.9010	-
Jun 04, 2024	0.9500	0.9500	0.9500	0.9500	0.9010	2,800
Jun 03, 2024	0.9500	0.9500	0.9500	0.9500	0.9010	-
May 31, 2024	0.9700	1.0000	0.9300	0.9500	0.9010	9,019,600
May 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9010	700
May 29, 2024	0.9000	0.9000	0.9000	0.9000	0.8536	30,700
May 28, 2024	0.9100	0.9100	0.9100	0.9100	0.8631	-
May 24, 2024	0.9100	0.9300	0.9100	0.9100	0.8631	5,500
May 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9010	-
May 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9010	300
May 21, 2024	0.9600	0.9900	0.9600	0.9900	0.9389	85,400
May 20, 2024	0.9900	0.9900	0.9900	0.9900	0.9389	-
May 17, 2024	0.9500	0.9900	0.9500	0.9900	0.9389	400
May 16, 2024	0.9600	0.9600	0.9600	0.9600	0.9105	17,200
May 15, 2024	0.9300	0.9600	0.9300	0.9600	0.9105	8,800
May 14, 2024	0.8400	0.8400	0.8400	0.8400	0.7967	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,145.89+177.39(+0.74%)

S&P 5005,737.75+37.81(+0.66%)

DOW42,261.44+249.85(+0.59%)

CAD/USD0.7366-0.0013(-0.17%)

CRUDE OIL74.63+0.92(+1.25%)

Bitcoin CAD84,707.50+2,320.80(+2.82%)

STOCKS CLIMB ON MASSIVE U.S. JOBS REPORT BEAT

Vodafone Group Public Limited Company (VODPF)

S&P/TSX
24,145.89
+177.39(+0.74%)

S&P 500
5,737.75
+37.81(+0.66%)

DOW
42,261.44
+249.85(+0.59%)

CAD/USD
0.7366
-0.0013(-0.17%)

CRUDE OIL
74.63
+0.92(+1.25%)

Bitcoin CAD
84,707.50
+2,320.80(+2.82%)