STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Zipmex USD (ZMT-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.010427

+0.000807

(+8.39%)

As of 09:55AM UTC. Market open.

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 11, 2024	0.010428	0.010433	0.010424	0.010427	0.010427	92
May 10, 2024	0.009600	0.013001	0.009598	0.010428	0.010428	93
May 09, 2024	0.010766	0.010834	0.009055	0.009600	0.009600	231
May 08, 2024	0.008252	0.010800	0.008247	0.010766	0.010766	307
May 07, 2024	0.008110	0.008258	0.008108	0.008252	0.008252	22
May 06, 2024	0.008113	0.008121	0.008108	0.008110	0.008110	674
May 05, 2024	0.007551	0.013774	0.007551	0.008113	0.008113	674
May 04, 2024	0.007555	0.007559	0.007550	0.007551	0.007551	2
May 03, 2024	0.007840	0.007847	0.007551	0.007555	0.007555	5
May 02, 2024	0.007829	0.007850	0.007829	0.007840	0.007840	2
May 01, 2024	0.007834	0.007848	0.007826	0.007829	0.007829	2
Apr 30, 2024	0.008058	0.008066	0.007828	0.007834	0.007834	2
Apr 29, 2024	0.007839	0.008067	0.007836	0.008058	0.008058	20
Apr 28, 2024	0.007565	0.007843	0.007564	0.007839	0.007839	7
Apr 27, 2024	0.008819	0.008824	0.007563	0.007565	0.007565	40
Apr 26, 2024	0.008248	0.008954	0.007699	0.008819	0.008819	492
Apr 25, 2024	0.009097	0.012795	0.008248	0.008248	0.008248	899
Apr 24, 2024	0.008101	0.009795	0.008092	0.009097	0.009097	142
Apr 23, 2024	0.008303	0.013736	0.008005	0.008101	0.008101	920
Apr 22, 2024	0.008213	0.009606	0.007443	0.008303	0.008303	506
Apr 21, 2024	0.009704	0.010306	0.007103	0.008213	0.008213	1,194
Apr 20, 2024	0.007684	0.011205	0.007361	0.009704	0.009704	921
Apr 19, 2024	0.008264	0.010808	0.007385	0.007684	0.007684	805
Apr 18, 2024	0.007501	0.008268	0.006689	0.008264	0.008264	192
Apr 17, 2024	0.008993	0.008999	0.006499	0.007501	0.007501	221
Apr 16, 2024	0.008811	0.008995	0.008402	0.008993	0.008993	54
Apr 15, 2024	0.007820	0.011304	0.007298	0.008811	0.008811	1,542
Apr 14, 2024	0.009541	0.009544	0.007791	0.007820	0.007820	59
Apr 13, 2024	0.009694	0.011855	0.007001	0.009541	0.009541	1,517
Apr 12, 2024	0.008063	0.009696	0.007597	0.009694	0.009694	49
Apr 11, 2024	0.012000	0.013507	0.007621	0.008063	0.008063	444
Apr 10, 2024	0.010596	0.015098	0.008099	0.012000	0.012000	1,955
Apr 09, 2024	0.009680	0.016005	0.009126	0.010596	0.010596	975
Apr 08, 2024	0.010999	0.011099	0.008548	0.009680	0.009680	508
Apr 07, 2024	0.009302	0.011002	0.008701	0.010999	0.010999	328
Apr 06, 2024	0.008353	0.010001	0.007502	0.009302	0.009302	395
Apr 05, 2024	0.008992	0.011502	0.007001	0.008353	0.008353	456
Apr 04, 2024	0.008003	0.011794	0.007999	0.008992	0.008992	622
Apr 03, 2024	0.009302	0.009308	0.007999	0.008003	0.008003	129
Apr 02, 2024	0.007733	0.012101	0.007732	0.009302	0.009302	578
Apr 01, 2024	0.009301	0.009301	0.007732	0.007733	0.007733	351
Mar 31, 2024	0.008606	0.017108	0.007401	0.009301	0.009301	919
Mar 30, 2024	0.008404	0.009105	0.007603	0.008606	0.008606	602
Mar 29, 2024	0.007901	0.009103	0.006899	0.008404	0.008404	356
Mar 28, 2024	0.009500	0.009503	0.007002	0.007901	0.007901	317
Mar 27, 2024	0.009699	0.009799	0.009493	0.009500	0.009500	19
Mar 26, 2024	0.008402	0.011499	0.006900	0.009699	0.009699	187
Mar 25, 2024	0.010502	0.010510	0.005499	0.008402	0.008402	524
Mar 24, 2024	0.010504	0.010506	0.010498	0.010502	0.010502	1,494
Mar 23, 2024	0.008602	0.024006	0.008600	0.010504	0.010504	1,494
Mar 22, 2024	0.008999	0.009008	0.008597	0.008602	0.008602	6
Mar 21, 2024	0.009705	0.010902	0.008995	0.008999	0.008999	310
Mar 20, 2024	0.009297	0.011002	0.008692	0.009705	0.009705	225
Mar 19, 2024	0.009901	0.010206	0.008488	0.009297	0.009297	184
Mar 18, 2024	0.010493	0.011202	0.008995	0.009901	0.009901	147
Mar 17, 2024	0.010495	0.010501	0.010485	0.010495	0.010495	218
Mar 16, 2024	0.010502	0.011501	0.009691	0.010495	0.010495	218
Mar 15, 2024	0.010996	0.010997	0.008996	0.010502	0.010502	420
Mar 14, 2024	0.010206	0.010998	0.009197	0.010996	0.010996	197
Mar 13, 2024	0.011402	0.011418	0.010203	0.010206	0.010206	6
Mar 12, 2024	0.011902	0.011908	0.011393	0.011402	0.011402	2
Mar 11, 2024	0.009909	0.011913	0.008397	0.011902	0.011902	79
Mar 10, 2024	0.008518	0.012721	0.007513	0.009909	0.009909	472
Mar 09, 2024	0.007717	0.009725	0.007712	0.008518	0.008518	203
Mar 08, 2024	0.008213	0.008517	0.007198	0.007717	0.007717	240
Mar 07, 2024	0.008004	0.008218	0.008000	0.008213	0.008213	87
Mar 06, 2024	0.007609	0.008019	0.007099	0.008004	0.008004	186
Mar 05, 2024	0.009414	0.009420	0.006500	0.007609	0.007609	447
Mar 04, 2024	0.009004	0.009511	0.008505	0.009414	0.009414	87
Mar 03, 2024	0.007505	0.011004	0.007501	0.009004	0.009004	398
Mar 02, 2024	0.008306	0.008311	0.007003	0.007505	0.007505	147
Mar 01, 2024	0.008304	0.009005	0.005500	0.008306	0.008306	360
Feb 29, 2024	0.007808	0.009005	0.007796	0.008304	0.008304	207
Feb 28, 2024	0.008902	0.009206	0.006691	0.007808	0.007808	560
Feb 27, 2024	0.009206	0.011110	0.005301	0.008902	0.008902	1,418
Feb 26, 2024	0.008900	0.011203	0.008500	0.009206	0.009206	319
Feb 25, 2024	0.009300	0.011698	0.008899	0.008900	0.008900	348
Feb 24, 2024	0.011400	0.011400	0.008998	0.009300	0.009300	359
Feb 23, 2024	0.010094	0.012796	0.010093	0.011400	0.011400	-
Feb 22, 2024	0.009500	0.013900	0.008992	0.010094	0.010094	344
Feb 21, 2024	0.007500	0.012003	0.007500	0.009500	0.009500	697
Feb 20, 2024	0.008198	0.013097	0.007500	0.007500	0.007500	270
Feb 19, 2024	0.008600	0.008603	0.008196	0.008198	0.008198	432
Feb 18, 2024	0.008202	0.010502	0.007801	0.008600	0.008600	683
Feb 17, 2024	0.008106	0.008204	0.007800	0.008202	0.008202	190
Feb 16, 2024	0.008008	0.009203	0.007700	0.008106	0.008106	341
Feb 15, 2024	0.009109	0.009109	0.007697	0.008008	0.008008	213
Feb 14, 2024	0.008105	0.010709	0.008104	0.009109	0.009109	391
Feb 13, 2024	0.008702	0.008704	0.008101	0.008105	0.008105	423
Feb 12, 2024	0.009803	0.009807	0.007500	0.008702	0.008702	720
Feb 11, 2024	0.009003	0.015806	0.006602	0.009803	0.009803	1,491
Feb 10, 2024	0.007304	0.014710	0.007302	0.009003	0.009003	604
Feb 09, 2024	0.007401	0.008201	0.006100	0.007304	0.007304	604
Feb 08, 2024	0.014869	0.015194	0.005996	0.007401	0.007401	1,006
Feb 07, 2024	0.023430	0.023996	0.010227	0.014874	0.014874	12,847
Feb 06, 2024	0.032947	0.034772	0.021901	0.023462	0.023462	47,258
Feb 05, 2024	0.057429	0.061179	0.027601	0.032947	0.032947	78,658
Feb 04, 2024	0.021370	0.112326	0.021295	0.057423	0.057423	165,436
Feb 03, 2024	0.017727	0.023729	0.017677	0.021369	0.021369	16,284
Feb 02, 2024	0.018288	0.018970	0.017702	0.017709	0.017709	16,095
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,174.17-3,126.55(-3.62%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Zipmex USD (ZMT-USD)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,174.17
-3,126.55(-3.62%)