STOCKS SLIDE 4% AS RETAILER EARNINGS, FED WEIGH

Walmart, Target results show inflation 'is not going to abate anytime soon': Analyst

Anacortes Mining Corp. (XYZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.0200

-0.0100

(-0.97%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	1.0000	1.0200	0.9500	1.0200	1.0200	175,100
May 17, 2022	0.9900	1.0500	0.9200	1.0300	1.0300	177,583
May 16, 2022	1.0000	1.0000	0.9500	0.9900	0.9900	20,555
May 13, 2022	1.0500	1.1500	1.0000	1.0200	1.0200	116,700
May 12, 2022	1.0200	1.1500	0.9800	1.0500	1.0500	112,423
May 11, 2022	1.1000	1.1500	1.0200	1.0200	1.0200	3,595
May 10, 2022	1.0500	1.1600	1.0000	1.1500	1.1500	42,095
May 09, 2022	1.1000	1.1000	1.0700	1.1000	1.1000	21,100
May 06, 2022	1.2000	1.2000	1.1100	1.1200	1.1200	29,500
May 05, 2022	1.1500	1.2500	1.1500	1.2000	1.2000	17,000
May 04, 2022	1.2200	1.2200	1.1500	1.1700	1.1700	35,300
May 03, 2022	1.2200	1.2200	1.2200	1.2200	1.2200	3,200
May 02, 2022	1.2600	1.2600	1.2000	1.2000	1.2000	94,601
Apr 29, 2022	1.3000	1.3000	1.2500	1.2600	1.2600	52,247
Apr 28, 2022	1.3000	1.3200	1.3000	1.3000	1.3000	10,593
Apr 27, 2022	1.3600	1.3600	1.3500	1.3500	1.3500	7,100
Apr 26, 2022	1.3500	1.4000	1.3500	1.3600	1.3600	57,275
Apr 25, 2022	1.3600	1.4400	1.3000	1.3000	1.3000	100,450
Apr 22, 2022	1.4100	1.4700	1.3800	1.3800	1.3800	173,300
Apr 21, 2022	1.4300	1.4800	1.4000	1.4000	1.4000	90,550
Apr 20, 2022	1.4100	1.4200	1.4100	1.4200	1.4200	11,000
Apr 19, 2022	1.4300	1.4400	1.4100	1.4100	1.4100	41,965
Apr 18, 2022	1.4800	1.4800	1.4000	1.4000	1.4000	64,662
Apr 14, 2022	1.4500	1.4600	1.4000	1.4500	1.4500	86,350
Apr 13, 2022	1.4100	1.4600	1.4000	1.4200	1.4200	34,000
Apr 12, 2022	1.4500	1.5200	1.4100	1.4500	1.4500	42,840
Apr 11, 2022	1.4700	1.4700	1.4000	1.4100	1.4100	30,216
Apr 08, 2022	1.4500	1.5000	1.4400	1.5000	1.5000	4,800
Apr 07, 2022	1.5200	1.5400	1.4900	1.5000	1.5000	18,400
Apr 06, 2022	1.5000	1.6000	1.5000	1.5000	1.5000	81,030
Apr 05, 2022	1.5800	1.5800	1.4800	1.4800	1.4800	64,830
Apr 04, 2022	1.5000	1.6000	1.5000	1.5800	1.5800	36,006
Apr 01, 2022	1.5200	1.5500	1.4800	1.4800	1.4800	17,166
Mar 31, 2022	1.4500	1.5000	1.4500	1.5000	1.5000	34,576
Mar 30, 2022	1.4500	1.4500	1.4200	1.4300	1.4300	5,900
Mar 29, 2022	1.4500	1.4900	1.4200	1.4900	1.4900	9,322
Mar 28, 2022	1.5000	1.5000	1.4000	1.4900	1.4900	23,100
Mar 25, 2022	1.4900	1.5000	1.4000	1.5000	1.5000	26,200
Mar 24, 2022	1.4300	1.4900	1.4300	1.4900	1.4900	25,700
Mar 23, 2022	1.4000	1.4800	1.4000	1.4500	1.4500	35,400
Mar 22, 2022	1.4700	1.4700	1.4000	1.4200	1.4200	37,582
Mar 21, 2022	1.5000	1.5000	1.4500	1.4800	1.4800	94,500
Mar 18, 2022	1.5000	1.5000	1.4500	1.4500	1.4500	10,028
Mar 17, 2022	1.4700	1.5000	1.4500	1.5000	1.5000	50,111
Mar 16, 2022	1.4800	1.5000	1.4800	1.5000	1.5000	28,605
Mar 15, 2022	1.3500	1.5000	1.3500	1.5000	1.5000	59,995
Mar 14, 2022	1.4000	1.4300	1.3000	1.3000	1.3000	69,233
Mar 11, 2022	1.5000	1.5400	1.4100	1.4500	1.4500	77,928
Mar 10, 2022	1.4500	1.5000	1.4500	1.5000	1.5000	47,300
Mar 09, 2022	1.6000	1.6000	1.4500	1.4500	1.4500	52,953
Mar 08, 2022	1.6500	1.6600	1.4500	1.5600	1.5600	392,502
Mar 07, 2022	1.6900	1.7400	1.6200	1.6500	1.6500	244,044
Mar 04, 2022	1.4000	1.7500	1.4000	1.6900	1.6900	257,566
Mar 03, 2022	1.4000	1.4500	1.3500	1.3600	1.3600	39,750
Mar 02, 2022	1.3500	1.4000	1.3500	1.4000	1.4000	44,000
Mar 01, 2022	1.4000	1.4300	1.3800	1.3800	1.3800	59,724
Feb 28, 2022	1.4000	1.4400	1.3500	1.4000	1.4000	63,002
Feb 25, 2022	1.3300	1.3800	1.3300	1.3700	1.3700	23,610
Feb 24, 2022	1.3500	1.4100	1.3100	1.3500	1.3500	84,067
Feb 23, 2022	1.3100	1.3500	1.3100	1.3500	1.3500	5,700
Feb 22, 2022	1.3100	1.3500	1.3100	1.3100	1.3100	6,900
Feb 18, 2022	1.3900	1.3900	1.3000	1.3000	1.3000	3,200
Feb 17, 2022	1.3000	1.4000	1.3000	1.3700	1.3700	50,569
Feb 16, 2022	1.3500	1.3800	1.3000	1.3000	1.3000	47,750
Feb 15, 2022	1.3700	1.3700	1.2100	1.3700	1.3700	294,472
Feb 14, 2022	1.4500	1.4500	1.4000	1.4000	1.4000	40,650
Feb 11, 2022	1.4100	1.4500	1.3900	1.3900	1.3900	98,351
Feb 10, 2022	1.3500	1.4500	1.3500	1.4100	1.4100	27,092
Feb 09, 2022	1.3200	1.3600	1.3100	1.3500	1.3500	65,200
Feb 08, 2022	1.2500	1.3200	1.2500	1.3100	1.3100	101,971
Feb 07, 2022	1.2000	1.3100	1.1700	1.2500	1.2500	18,100
Feb 04, 2022	1.2000	1.2000	1.1000	1.2000	1.2000	20,148
Feb 03, 2022	1.1500	1.2000	1.1500	1.2000	1.2000	21,500
Feb 02, 2022	1.1600	1.2000	1.0700	1.2000	1.2000	10,200
Feb 01, 2022	1.2000	1.2000	1.2000	1.2000	1.2000	8,900
Jan 31, 2022	1.2100	1.2100	1.1500	1.2000	1.2000	84,285
Jan 28, 2022	1.2000	1.2400	1.1500	1.2000	1.2000	57,000
Jan 27, 2022	1.3000	1.3000	1.2000	1.2000	1.2000	9,000
Jan 26, 2022	1.3000	1.3500	1.3000	1.3000	1.3000	13,500
Jan 25, 2022	1.2500	1.3000	1.2100	1.2500	1.2500	116,400
Jan 24, 2022	1.3600	1.3600	1.2000	1.2500	1.2500	96,980
Jan 21, 2022	1.5000	1.5000	1.3500	1.4000	1.4000	20,538
Jan 20, 2022	1.5000	1.6100	1.5000	1.5000	1.5000	71,690
Jan 19, 2022	1.3200	1.5100	1.3200	1.5000	1.5000	205,550
Jan 18, 2022	1.4000	1.4000	1.3300	1.3300	1.3300	58,663
Jan 17, 2022	1.3600	1.3700	1.3600	1.3700	1.3700	2,500
Jan 14, 2022	1.4000	1.4000	1.3500	1.3600	1.3600	30,299
Jan 13, 2022	1.3900	1.4000	1.3800	1.3800	1.3800	22,700
Jan 12, 2022	1.4000	1.4000	1.3600	1.3800	1.3800	74,769
Jan 11, 2022	1.4500	1.4500	1.3500	1.4000	1.4000	52,800
Jan 10, 2022	1.5000	1.5000	1.4000	1.4000	1.4000	191,455
Jan 07, 2022	1.5200	1.5200	1.5000	1.5000	1.5000	2,200
Jan 06, 2022	1.5500	1.5500	1.5000	1.5000	1.5000	13,734
Jan 05, 2022	1.5600	1.6000	1.5500	1.6000	1.6000	2,995
Jan 04, 2022	1.6500	1.6500	1.5600	1.6000	1.6000	3,100
Dec 31, 2021	1.7000	1.7000	1.6900	1.7000	1.7000	2,100
Dec 30, 2021	1.7000	1.7500	1.6500	1.7000	1.7000	63,500
Dec 29, 2021	1.6600	1.7300	1.5500	1.6500	1.6500	90,787
Dec 24, 2021	1.7000	1.8000	1.6600	1.7500	1.7500	11,721
Dec 23, 2021	1.5000	1.7500	1.5000	1.6600	1.6600	64,634
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7759-0.0050(-0.64%)

CRUDE OIL108.86-3.54(-3.15%)

BTC-CAD37,441.12-1,640.21(-4.20%)

STOCKS SLIDE 4% AS RETAILER EARNINGS, FED WEIGH

Anacortes Mining Corp. (XYZ.V)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7759
-0.0050(-0.64%)

CRUDE OIL
108.86
-3.54(-3.15%)

BTC-CAD
37,441.12
-1,640.21(-4.20%)