S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Wynn Macau, Limited (WYNMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.9111

0.0000

(0.00%)

As of 01:27PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Apr 17, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Apr 16, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	200
Apr 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Apr 11, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 10, 2024	0.9800	0.9900	0.9800	0.9900	0.9900	5,400
Apr 09, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 08, 2024	0.9700	1.0000	0.9700	1.0000	1.0000	16,100
Apr 05, 2024	0.9500	0.9600	0.9400	0.9400	0.9400	1,500
Apr 04, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	177,500
Apr 03, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Apr 02, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 01, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Mar 28, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	6,900
Mar 27, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 26, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	40,000
Mar 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 21, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	4,000
Mar 20, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 19, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 15, 2024	0.8600	0.8600	0.8300	0.8300	0.8300	3,600
Mar 14, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	200
Mar 13, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 12, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 11, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	200
Mar 08, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 07, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 06, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 05, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,000
Mar 04, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	6,000
Mar 01, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	20,000
Feb 29, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	900
Feb 28, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
Feb 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	200
Feb 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	100
Feb 23, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 22, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	500
Feb 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Feb 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	500
Feb 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 15, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 14, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,000
Feb 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	700
Feb 09, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,600
Feb 08, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	7,400
Feb 07, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 06, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 05, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	2,500
Feb 02, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,500
Feb 01, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 31, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	700
Jan 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,200
Jan 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	100
Jan 25, 2024	0.7800	0.8200	0.7800	0.7900	0.7900	7,600
Jan 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	2,000
Jan 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,500
Jan 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	15,000
Jan 19, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,000
Jan 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 17, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	29,300
Jan 16, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 12, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 11, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 10, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 09, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	500
Jan 08, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,700
Jan 05, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 04, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 03, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	400
Jan 02, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 29, 2023	0.8000	0.8000	0.7900	0.7900	0.7900	40,400
Dec 28, 2023	0.7700	0.8200	0.7700	0.8100	0.8100	2,600
Dec 27, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	20,300
Dec 26, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	3,500
Dec 22, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 21, 2023	0.8200	0.8400	0.8200	0.8400	0.8400	9,100
Dec 20, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	10,000
Dec 19, 2023	0.7600	0.7600	0.7300	0.7400	0.7400	10,200
Dec 18, 2023	0.7500	0.7800	0.7300	0.7800	0.7800	32,600
Dec 15, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 14, 2023	0.7700	0.7900	0.7700	0.7700	0.7700	20,200
Dec 13, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 12, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 11, 2023	0.7500	0.7700	0.7500	0.7700	0.7700	3,000
Dec 08, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 07, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	4,100
Dec 06, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 05, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 04, 2023	0.7600	0.7700	0.7300	0.7300	0.7300	26,300
Dec 01, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 30, 2023	0.7100	0.7400	0.6900	0.7000	0.7000	9,900
Nov 29, 2023	0.7400	0.7400	0.7100	0.7100	0.7100	15,500
Nov 28, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	100
Nov 27, 2023	0.7500	0.7800	0.7500	0.7800	0.7800	1,700
Nov 24, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,799.51+91.07(+0.42%)

S&P 5004,979.79-31.33(-0.63%)

DOW37,988.46+213.08(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.30+0.57(+0.69%)

Bitcoin CAD88,553.88+2,359.34(+2.74%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Wynn Macau, Limited (WYNMF)

S&P/TSX
21,799.51
+91.07(+0.42%)

S&P 500
4,979.79
-31.33(-0.63%)

DOW
37,988.46
+213.08(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.30
+0.57(+0.69%)

Bitcoin CAD
88,553.88
+2,359.34(+2.74%)