STOCKS WHIPSAW, END MIXED AHEAD OF U.S. INFLATION REPORT

JPMorgan shares weigh on Dow after bank warned forecasts for net interest income were too high

Venture Minerals Limited (VTMLF)

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

Add to watchlist

0.0006

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 09, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Sept 06, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	25,000
Sept 05, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Sept 04, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Sept 03, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 30, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 29, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 28, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 27, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 26, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 23, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 22, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 21, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 20, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 19, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 16, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 15, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 14, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 13, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 12, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 09, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 08, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 07, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 06, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 05, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 02, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Aug 01, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 31, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 30, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 29, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 26, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 25, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 24, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 23, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 22, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 19, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 18, 2024	0.0252	0.0252	0.0151	0.0151	0.0151	60,000
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,478
Jul 11, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jul 10, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jul 09, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jul 08, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jul 05, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jul 03, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jul 02, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jul 01, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 28, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 27, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 26, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 25, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 24, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 21, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 20, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 18, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 17, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 14, 2024	0.0186	0.0191	0.0186	0.0191	0.0191	25,000
Jun 13, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Jun 12, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Jun 11, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Jun 10, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Jun 07, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	25,000
Jun 06, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	14,500
Jun 05, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Jun 04, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	1,000
Jun 03, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
May 31, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
May 30, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
May 29, 2024	0.0186	0.0208	0.0185	0.0208	0.0208	170,000
May 28, 2024	0.0196	0.0196	0.0176	0.0196	0.0196	22,000
May 24, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
May 23, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	600
May 22, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 21, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 20, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 17, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 16, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 15, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 14, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 13, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 10, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 09, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 08, 2024	0.0142	0.0142	0.0119	0.0119	0.0119	25,000
May 07, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 03, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 01, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	25,000
Apr 24, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 23, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 22, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 19, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 18, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 17, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,003.09-24.06(-0.10%)

S&P 5005,495.52+24.47(+0.45%)

DOW40,736.96-92.63(-0.23%)

CAD/USD0.7350-0.0027(-0.37%)

CRUDE OIL66.25-2.46(-3.58%)

Bitcoin CAD78,372.77+762.55(+0.98%)

STOCKS WHIPSAW, END MIXED AHEAD OF U.S. INFLATION REPORT

Venture Minerals Limited (VTMLF)

S&P/TSX
23,003.09
-24.06(-0.10%)

S&P 500
5,495.52
+24.47(+0.45%)

DOW
40,736.96
-92.63(-0.23%)

CAD/USD
0.7350
-0.0027(-0.37%)

CRUDE OIL
66.25
-2.46(-3.58%)

Bitcoin CAD
78,372.77
+762.55(+0.98%)