STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

GameStop shares sink further after games retailer said it expects Q1 sales to decline

Verge USD (XVG-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.006003

+0.000112

(+1.89%)

As of 07:38PM UTC. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.005944	0.006109	0.005888	0.006003	0.006003	7,426,181
May 16, 2024	0.005829	0.006130	0.005618	0.005945	0.005945	8,438,709
May 15, 2024	0.005546	0.005856	0.005418	0.005828	0.005828	9,468,422
May 14, 2024	0.005711	0.005889	0.005518	0.005546	0.005546	11,667,476
May 13, 2024	0.005921	0.006015	0.005568	0.005711	0.005711	13,718,628
May 12, 2024	0.006001	0.006426	0.005904	0.005921	0.005921	23,070,269
May 11, 2024	0.005740	0.006512	0.005628	0.006001	0.006001	29,117,780
May 10, 2024	0.006046	0.006398	0.005615	0.005740	0.005740	47,527,589
May 09, 2024	0.005128	0.006916	0.005024	0.006046	0.006046	95,502,635
May 08, 2024	0.005191	0.005277	0.004987	0.005128	0.005128	7,424,721
May 07, 2024	0.005315	0.005477	0.005168	0.005191	0.005191	6,692,451
May 06, 2024	0.005306	0.005615	0.005220	0.005315	0.005315	9,794,634
May 05, 2024	0.005206	0.005427	0.005084	0.005306	0.005306	7,012,453
May 04, 2024	0.005202	0.005352	0.005101	0.005206	0.005206	7,284,925
May 03, 2024	0.004946	0.005231	0.004856	0.005202	0.005202	6,492,797
May 02, 2024	0.004827	0.005023	0.004637	0.004946	0.004946	7,000,341
May 01, 2024	0.004795	0.004994	0.004406	0.004827	0.004827	8,256,004
Apr 30, 2024	0.005153	0.005214	0.004535	0.004795	0.004795	10,144,133
Apr 29, 2024	0.005248	0.005294	0.005036	0.005153	0.005153	8,178,672
Apr 28, 2024	0.005440	0.005591	0.005227	0.005248	0.005248	5,428,418
Apr 27, 2024	0.005442	0.005501	0.005209	0.005440	0.005440	7,013,598
Apr 26, 2024	0.005752	0.005754	0.005422	0.005442	0.005442	7,706,344
Apr 25, 2024	0.005798	0.005891	0.005505	0.005752	0.005752	8,993,108
Apr 24, 2024	0.006187	0.006423	0.005720	0.005797	0.005797	11,717,934
Apr 23, 2024	0.006217	0.006348	0.006019	0.006187	0.006187	7,894,788
Apr 22, 2024	0.005946	0.006297	0.005939	0.006217	0.006217	9,770,230
Apr 21, 2024	0.006120	0.006134	0.005790	0.005946	0.005946	9,018,132
Apr 20, 2024	0.005645	0.006126	0.005533	0.006120	0.006120	10,609,269
Apr 19, 2024	0.005614	0.005790	0.005061	0.005645	0.005645	11,150,597
Apr 18, 2024	0.005597	0.005752	0.005409	0.005614	0.005614	8,559,188
Apr 17, 2024	0.005773	0.005889	0.005399	0.005597	0.005597	9,061,167
Apr 16, 2024	0.005762	0.005946	0.005455	0.005773	0.005773	11,019,056
Apr 15, 2024	0.006380	0.006606	0.005507	0.005762	0.005762	16,953,590
Apr 14, 2024	0.006030	0.006640	0.005828	0.006380	0.006380	16,800,389
Apr 13, 2024	0.007206	0.007674	0.005244	0.006030	0.006030	23,248,899
Apr 12, 2024	0.008646	0.009220	0.006445	0.007206	0.007206	34,485,641
Apr 11, 2024	0.008705	0.009335	0.008488	0.008646	0.008646	33,189,625
Apr 10, 2024	0.009902	0.010020	0.008460	0.008706	0.008706	55,233,105
Apr 09, 2024	0.009142	0.011055	0.008734	0.009901	0.009901	137,753,254
Apr 08, 2024	0.008808	0.009195	0.008523	0.009142	0.009142	22,701,130
Apr 07, 2024	0.008489	0.009229	0.008341	0.008808	0.008808	36,731,422
Apr 06, 2024	0.008638	0.008954	0.008402	0.008489	0.008489	29,918,989
Apr 05, 2024	0.008775	0.009357	0.008278	0.008638	0.008638	55,899,493
Apr 04, 2024	0.010844	0.011010	0.008704	0.008775	0.008775	78,508,092
Apr 03, 2024	0.012411	0.014897	0.010839	0.010844	0.010844	261,746,406
Apr 02, 2024	0.010205	0.013924	0.009026	0.012411	0.012411	257,897,737
Apr 01, 2024	0.006815	0.010607	0.006761	0.010208	0.010208	166,405,182
Mar 31, 2024	0.006713	0.007188	0.006663	0.006813	0.006813	15,679,672
Mar 30, 2024	0.006770	0.006868	0.006512	0.006713	0.006713	16,364,959
Mar 29, 2024	0.006328	0.007526	0.006215	0.006770	0.006770	54,676,672
Mar 28, 2024	0.006333	0.006427	0.006158	0.006328	0.006328	4,824,910
Mar 27, 2024	0.006554	0.006664	0.006271	0.006333	0.006333	6,105,180
Mar 26, 2024	0.006248	0.006600	0.006245	0.006554	0.006554	8,034,183
Mar 25, 2024	0.006002	0.006640	0.005988	0.006248	0.006248	12,442,984
Mar 24, 2024	0.005743	0.006061	0.005643	0.006006	0.006006	7,282,699
Mar 23, 2024	0.005684	0.005924	0.005595	0.005743	0.005743	5,406,649
Mar 22, 2024	0.005766	0.005956	0.005445	0.005684	0.005684	6,012,932
Mar 21, 2024	0.005746	0.005863	0.005544	0.005766	0.005766	5,856,791
Mar 20, 2024	0.005060	0.005773	0.004894	0.005749	0.005749	8,299,985
Mar 19, 2024	0.005689	0.005739	0.004947	0.005060	0.005060	9,116,930
Mar 18, 2024	0.006162	0.006176	0.005597	0.005689	0.005689	7,628,340
Mar 17, 2024	0.005850	0.006274	0.005642	0.006162	0.006162	6,177,946
Mar 16, 2024	0.006580	0.006855	0.005762	0.005850	0.005850	9,395,765
Mar 15, 2024	0.006944	0.007098	0.005975	0.006580	0.006580	11,491,283
Mar 14, 2024	0.007069	0.007072	0.006490	0.006944	0.006944	10,619,197
Mar 13, 2024	0.007598	0.007606	0.006917	0.007069	0.007069	22,346,602
Mar 12, 2024	0.006531	0.008480	0.006279	0.007594	0.007594	61,836,719
Mar 11, 2024	0.006207	0.006729	0.005935	0.006531	0.006531	14,915,323
Mar 10, 2024	0.006320	0.006587	0.005847	0.006216	0.006216	17,657,858
Mar 09, 2024	0.005840	0.006348	0.005839	0.006320	0.006320	13,512,962
Mar 08, 2024	0.005963	0.006088	0.005602	0.005840	0.005840	12,045,837
Mar 07, 2024	0.005835	0.006040	0.005576	0.005963	0.005963	8,825,387
Mar 06, 2024	0.005580	0.006110	0.005373	0.005835	0.005835	14,182,072
Mar 05, 2024	0.006522	0.007167	0.004810	0.005580	0.005580	39,962,883
Mar 04, 2024	0.006100	0.006930	0.005961	0.006534	0.006534	29,922,361
Mar 03, 2024	0.006122	0.006294	0.005646	0.006100	0.006100	12,364,718
Mar 02, 2024	0.006194	0.006323	0.006004	0.006123	0.006123	14,803,854
Mar 01, 2024	0.006041	0.006311	0.005968	0.006194	0.006194	14,183,766
Feb 29, 2024	0.006275	0.006439	0.005914	0.006042	0.006042	23,398,935
Feb 28, 2024	0.006496	0.006779	0.005867	0.006259	0.006259	41,277,157
Feb 27, 2024	0.007419	0.008160	0.006375	0.006495	0.006495	66,089,791
Feb 26, 2024	0.006113	0.008103	0.006018	0.007419	0.007419	195,178,011
Feb 25, 2024	0.003975	0.006178	0.003959	0.006090	0.006090	94,663,941
Feb 24, 2024	0.003876	0.003992	0.003784	0.003972	0.003972	4,398,060
Feb 23, 2024	0.003840	0.003918	0.003724	0.003876	0.003876	11,399,086
Feb 22, 2024	0.003690	0.003982	0.003613	0.003841	0.003841	7,506,894
Feb 21, 2024	0.003771	0.003797	0.003514	0.003690	0.003690	3,611,653
Feb 20, 2024	0.003968	0.003971	0.003630	0.003771	0.003771	8,285,339
Feb 19, 2024	0.003924	0.003994	0.003824	0.003968	0.003968	8,870,874
Feb 18, 2024	0.003852	0.003970	0.003836	0.003924	0.003924	3,280,672
Feb 17, 2024	0.003791	0.003905	0.003702	0.003854	0.003854	4,613,438
Feb 16, 2024	0.003719	0.004310	0.003695	0.003791	0.003791	16,739,181
Feb 15, 2024	0.003551	0.003745	0.003551	0.003720	0.003720	3,516,149
Feb 14, 2024	0.003450	0.003591	0.003441	0.003552	0.003552	2,772,708
Feb 13, 2024	0.003438	0.003512	0.003386	0.003451	0.003451	2,465,779
Feb 12, 2024	0.003299	0.003451	0.003253	0.003438	0.003438	2,346,795
Feb 11, 2024	0.003298	0.003401	0.003289	0.003298	0.003298	1,988,915
Feb 10, 2024	0.003315	0.003360	0.003256	0.003299	0.003299	1,748,085
Feb 09, 2024	0.003238	0.003335	0.003238	0.003315	0.003315	2,273,627
Feb 08, 2024	0.003250	0.003289	0.003200	0.003234	0.003234	2,024,575
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,450.02+150.19(+0.67%)

S&P 5005,302.27+5.17(+0.10%)

DOW39,983.17+113.79(+0.29%)

CAD/USD0.7347+0.0002(+0.02%)

CRUDE OIL80.05+0.82(+1.03%)

Bitcoin CAD91,208.24+2,325.48(+2.62%)

STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

Verge USD (XVG-USD)

S&P/TSX
22,450.02
+150.19(+0.67%)

S&P 500
5,302.27
+5.17(+0.10%)

DOW
39,983.17
+113.79(+0.29%)

CAD/USD
0.7347
+0.0002(+0.02%)

CRUDE OIL
80.05
+0.82(+1.03%)

Bitcoin CAD
91,208.24
+2,325.48(+2.62%)