STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Zeusshield USD (ZSC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000206

+0.000016

(+8.46%)

As of 08:30PM UTC. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.000190	0.000218	0.000190	0.000206	0.000206	9,499
May 01, 2024	0.000185	0.000194	0.000184	0.000190	0.000190	13,091
Apr 30, 2024	0.000205	0.000210	0.000185	0.000185	0.000185	6,203
Apr 29, 2024	0.000211	0.000219	0.000194	0.000205	0.000205	6,777
Apr 28, 2024	0.000191	0.000216	0.000191	0.000211	0.000211	13,768
Apr 27, 2024	0.000198	0.000210	0.000190	0.000191	0.000191	8,385
Apr 26, 2024	0.000213	0.000229	0.000195	0.000198	0.000198	3,408
Apr 25, 2024	0.000199	0.000230	0.000191	0.000213	0.000213	11,082
Apr 24, 2024	0.000209	0.000219	0.000198	0.000199	0.000199	12,901
Apr 23, 2024	0.000202	0.000228	0.000200	0.000210	0.000210	13,308
Apr 22, 2024	0.000202	0.000204	0.000200	0.000202	0.000202	15,036
Apr 21, 2024	0.000186	0.000202	0.000186	0.000202	0.000202	11,629
Apr 20, 2024	0.000193	0.000198	0.000184	0.000187	0.000187	7,652
Apr 19, 2024	0.000185	0.000198	0.000174	0.000193	0.000193	4,544
Apr 18, 2024	0.000182	0.000199	0.000182	0.000185	0.000185	3,385
Apr 17, 2024	0.000168	0.000199	0.000168	0.000182	0.000182	2,524
Apr 16, 2024	0.000216	0.000221	0.000160	0.000168	0.000168	7,421
Apr 15, 2024	0.000245	0.000245	0.000199	0.000216	0.000216	12,339
Apr 14, 2024	0.000292	0.000292	0.000199	0.000245	0.000245	5,577
Apr 13, 2024	0.000239	0.000294	0.000200	0.000292	0.000292	8,871
Apr 12, 2024	0.000267	0.000268	0.000239	0.000239	0.000239	7,127
Apr 11, 2024	0.000280	0.000300	0.000258	0.000267	0.000267	2,249
Apr 10, 2024	0.000262	0.000318	0.000245	0.000280	0.000280	5,801
Apr 09, 2024	0.000309	0.000318	0.000239	0.000262	0.000262	15,957
Apr 08, 2024	0.000319	0.000334	0.000304	0.000309	0.000309	15,179
Apr 07, 2024	0.000350	0.000394	0.000310	0.000319	0.000319	29,768
Apr 06, 2024	0.000280	0.000426	0.000264	0.000350	0.000350	24,841
Apr 05, 2024	0.000285	0.000288	0.000261	0.000280	0.000280	8,598
Apr 04, 2024	0.000262	0.000293	0.000253	0.000285	0.000285	5,691
Apr 03, 2024	0.000303	0.000306	0.000262	0.000262	0.000262	12,619
Apr 02, 2024	0.000305	0.000314	0.000281	0.000303	0.000303	13,568
Apr 01, 2024	0.000321	0.000350	0.000296	0.000305	0.000305	14,918
Mar 31, 2024	0.000305	0.000331	0.000305	0.000321	0.000321	13,104
Mar 30, 2024	0.000306	0.000315	0.000285	0.000305	0.000305	16,916
Mar 29, 2024	0.000304	0.000325	0.000275	0.000305	0.000305	27,196
Mar 28, 2024	0.000385	0.000414	0.000300	0.000300	0.000300	31,932
Mar 27, 2024	0.000370	0.000414	0.000358	0.000385	0.000385	18,950
Mar 26, 2024	0.000424	0.000426	0.000364	0.000370	0.000370	24,052
Mar 25, 2024	0.000423	0.000427	0.000400	0.000424	0.000424	22,117
Mar 24, 2024	0.000439	0.000443	0.000382	0.000423	0.000423	22,582
Mar 23, 2024	0.000408	0.000458	0.000384	0.000440	0.000440	28,905
Mar 22, 2024	0.000567	0.000567	0.000382	0.000408	0.000408	24,042
Mar 21, 2024	0.000372	0.000578	0.000368	0.000567	0.000567	30,547
Mar 20, 2024	0.000354	0.000377	0.000344	0.000372	0.000372	22,160
Mar 19, 2024	0.000388	0.000394	0.000347	0.000347	0.000347	26,884
Mar 18, 2024	0.000444	0.000457	0.000375	0.000388	0.000388	23,382
Mar 17, 2024	0.000433	0.000533	0.000382	0.000444	0.000444	23,745
Mar 16, 2024	0.000509	0.000512	0.000372	0.000433	0.000433	28,068
Mar 15, 2024	0.000516	0.000525	0.000488	0.000509	0.000509	29,754
Mar 14, 2024	0.000653	0.000668	0.000500	0.000518	0.000518	28,066
Mar 13, 2024	0.000574	0.000654	0.000552	0.000653	0.000653	31,103
Mar 12, 2024	0.000527	0.000579	0.000421	0.000558	0.000558	32,106
Mar 11, 2024	0.000583	0.000630	0.000509	0.000527	0.000527	28,140
Mar 10, 2024	0.000499	0.000668	0.000491	0.000582	0.000582	52,322
Mar 09, 2024	0.000376	0.000531	0.000376	0.000497	0.000497	37,019
Mar 08, 2024	0.000407	0.000419	0.000356	0.000377	0.000377	29,597
Mar 07, 2024	0.000357	0.000470	0.000350	0.000409	0.000409	37,631
Mar 06, 2024	0.000301	0.000471	0.000287	0.000357	0.000357	51,016
Mar 05, 2024	0.000298	0.000304	0.000255	0.000301	0.000301	23,284
Mar 04, 2024	0.000287	0.000311	0.000273	0.000298	0.000298	25,762
Mar 03, 2024	0.000257	0.000300	0.000252	0.000287	0.000287	25,291
Mar 02, 2024	0.000247	0.000264	0.000237	0.000256	0.000256	26,199
Mar 01, 2024	0.000235	0.000250	0.000225	0.000247	0.000247	20,518
Feb 29, 2024	0.000233	0.000250	0.000229	0.000233	0.000233	23,348
Feb 28, 2024	0.000240	0.000240	0.000229	0.000233	0.000233	22,017
Feb 27, 2024	0.000238	0.000242	0.000228	0.000240	0.000240	21,622
Feb 26, 2024	0.000234	0.000240	0.000225	0.000238	0.000238	19,527
Feb 25, 2024	0.000223	0.000237	0.000215	0.000234	0.000234	19,996
Feb 24, 2024	0.000245	0.000248	0.000214	0.000222	0.000222	20,402
Feb 23, 2024	0.000231	0.000269	0.000225	0.000245	0.000245	28,173
Feb 22, 2024	0.000191	0.000276	0.000186	0.000231	0.000231	28,990
Feb 21, 2024	0.000206	0.000208	0.000178	0.000191	0.000191	17,850
Feb 20, 2024	0.000210	0.000211	0.000196	0.000206	0.000206	21,104
Feb 19, 2024	0.000193	0.000261	0.000191	0.000210	0.000210	30,773
Feb 18, 2024	0.000179	0.000200	0.000179	0.000193	0.000193	21,450
Feb 17, 2024	0.000180	0.000193	0.000172	0.000180	0.000180	20,925
Feb 16, 2024	0.000177	0.000182	0.000177	0.000180	0.000180	14,941
Feb 15, 2024	0.000199	0.000202	0.000176	0.000177	0.000177	17,289
Feb 14, 2024	0.000201	0.000206	0.000198	0.000199	0.000199	18,706
Feb 13, 2024	0.000206	0.000206	0.000194	0.000201	0.000201	20,472
Feb 12, 2024	0.000186	0.000217	0.000185	0.000206	0.000206	19,822
Feb 11, 2024	0.000177	0.000200	0.000171	0.000186	0.000186	18,420
Feb 10, 2024	0.000172	0.000180	0.000170	0.000177	0.000177	17,908
Feb 09, 2024	0.000170	0.000179	0.000169	0.000173	0.000173	17,859
Feb 08, 2024	0.000169	0.000217	0.000161	0.000172	0.000172	27,028
Feb 07, 2024	0.000165	0.000170	0.000163	0.000169	0.000169	18,944
Feb 06, 2024	0.000159	0.000168	0.000157	0.000165	0.000165	17,410
Feb 05, 2024	0.000151	0.000164	0.000148	0.000159	0.000159	15,623
Feb 04, 2024	0.000155	0.000155	0.000145	0.000151	0.000151	16,218
Feb 03, 2024	0.000166	0.000167	0.000155	0.000155	0.000155	20,700
Feb 02, 2024	0.000165	0.000170	0.000164	0.000166	0.000166	19,889
Feb 01, 2024	0.000172	0.000174	0.000163	0.000165	0.000165	20,208
Jan 31, 2024	0.000187	0.000189	0.000166	0.000172	0.000172	17,408
Jan 30, 2024	0.000173	0.000190	0.000173	0.000186	0.000186	21,011
Jan 29, 2024	0.000191	0.000193	0.000167	0.000174	0.000174	23,439
Jan 28, 2024	0.000183	0.000212	0.000182	0.000190	0.000190	20,199
Jan 27, 2024	0.000213	0.000214	0.000177	0.000184	0.000184	22,259
Jan 26, 2024	0.000240	0.000245	0.000195	0.000213	0.000213	26,698
Jan 25, 2024	0.000240	0.000300	0.000228	0.000242	0.000242	37,119
Jan 24, 2024	0.000181	0.000248	0.000177	0.000240	0.000240	22,618
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7313+0.0032(+0.44%)

CRUDE OIL78.96-0.04(-0.05%)

Bitcoin CAD80,795.22+2,503.89(+3.20%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Zeusshield USD (ZSC-USD)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7313
+0.0032(+0.44%)

CRUDE OIL
78.96
-0.04(-0.05%)

Bitcoin CAD
80,795.22
+2,503.89(+3.20%)