Tech entrepreneur says Africa will be world leader in Web3

Cardano founder says Africa will leapfrog US and Europe and become wealthier than western nations

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

22.87

+1.08

(+4.95%)

As of 02:09PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	22.21	22.87	22.09	22.87	22.87	10,669,623
20 May 2022	22.15	22.33	20.96	21.79	21.79	16,220,800
19 May 2022	21.00	22.06	20.87	21.59	21.59	14,766,700
18 May 2022	22.29	22.55	21.00	21.17	21.17	14,072,600
17 May 2022	22.31	22.79	21.95	22.57	22.57	13,084,500
16 May 2022	22.14	22.66	21.51	21.61	21.61	11,883,000
13 May 2022	21.70	22.43	21.59	21.73	21.73	14,943,900
12 May 2022	20.82	21.74	20.30	21.24	21.24	19,398,600
11 May 2022	22.50	22.78	21.35	21.40	21.40	15,232,700
10 May 2022	22.32	22.72	21.27	22.02	22.02	17,773,200
09 May 2022	23.24	23.55	22.11	22.21	22.21	20,669,300
06 May 2022	24.86	25.07	23.79	24.12	24.12	17,750,000
05 May 2022	26.81	27.12	24.57	25.03	25.03	17,264,400
04 May 2022	26.13	27.07	25.51	27.01	27.01	13,263,700
03 May 2022	25.60	26.72	25.60	26.17	26.17	12,816,200
02 May 2022	25.38	25.94	24.86	25.92	25.92	17,584,100
29 Apr 2022	27.75	27.99	25.40	25.49	25.49	22,720,700
28 Apr 2022	27.71	27.77	26.58	27.44	27.44	16,694,600
27 Apr 2022	27.23	27.99	26.79	27.44	27.44	18,730,800
26 Apr 2022	27.91	28.12	26.35	26.56	26.56	24,298,100
25 Apr 2022	27.75	28.59	26.22	27.74	27.74	39,958,000
22 Apr 2022	31.33	32.72	28.48	28.95	28.95	53,475,800
21 Apr 2022	30.56	31.66	29.19	29.58	29.58	25,060,000
20 Apr 2022	31.27	31.74	30.26	30.56	30.56	12,605,200
19 Apr 2022	30.59	31.45	30.10	31.43	31.43	11,171,600
18 Apr 2022	31.18	31.27	30.04	30.76	30.76	13,456,800
14 Apr 2022	31.93	32.53	30.74	30.84	30.84	15,585,000
13 Apr 2022	31.17	32.04	30.81	32.02	32.02	13,220,300
12 Apr 2022	30.95	31.75	30.60	30.80	30.80	14,414,100
11 Apr 2022	30.55	30.96	29.66	30.45	30.45	12,401,400
08 Apr 2022	31.66	31.99	30.69	30.77	30.77	13,189,000
07 Apr 2022	30.94	31.73	30.26	31.39	31.39	16,104,400
06 Apr 2022	32.20	32.41	27.50	31.09	31.09	20,489,800
05 Apr 2022	32.65	34.04	32.36	32.54	32.54	21,856,900
04 Apr 2022	32.39	32.61	31.79	32.45	32.45	12,287,400
01 Apr 2022	32.46	33.25	31.31	32.36	32.36	16,867,400
31 Mar 2022	32.18	33.20	32.04	32.21	32.21	15,564,500
30 Mar 2022	32.75	33.04	31.77	32.13	32.13	16,297,400
29 Mar 2022	31.49	32.04	30.24	31.97	31.97	26,233,300
28 Mar 2022	32.60	33.20	32.01	33.07	33.07	17,481,000
25 Mar 2022	32.24	33.34	31.72	33.00	33.00	22,709,500
24 Mar 2022	29.55	32.90	29.44	32.67	32.67	51,991,600
23 Mar 2022	28.61	29.70	28.30	29.16	29.16	17,180,700
22 Mar 2022	28.90	29.19	28.33	28.39	28.39	18,928,900
21 Mar 2022	27.94	29.12	27.79	28.69	28.69	22,192,200
18 Mar 2022	27.27	27.62	26.53	27.47	27.47	25,038,200
17 Mar 2022	26.26	27.72	26.18	27.45	27.45	26,383,000
16 Mar 2022	25.86	26.84	25.45	26.18	26.18	24,667,900
15 Mar 2022	24.83	25.42	23.98	25.34	25.34	21,472,800
14 Mar 2022	25.66	25.95	24.86	25.11	25.11	23,258,400
11 Mar 2022	25.73	26.75	25.47	25.86	25.86	25,981,500
10 Mar 2022	24.92	26.53	24.68	26.44	26.44	28,373,400
09 Mar 2022	23.85	24.90	23.37	24.71	24.71	31,857,600
08 Mar 2022	25.07	25.50	23.51	23.68	23.68	37,387,400
07 Mar 2022	26.00	27.79	25.23	26.06	26.06	43,112,500
04 Mar 2022	25.28	26.44	24.88	25.95	25.95	45,168,500
03 Mar 2022	23.90	25.59	23.64	25.41	25.41	43,349,900
02 Mar 2022	23.55	23.98	23.29	23.62	23.62	22,847,500
01 Mar 2022	22.59	23.50	22.21	23.30	23.30	32,495,000
28 Feb 2022	21.33	22.38	21.29	22.36	22.36	24,069,900
25 Feb 2022	19.51	21.54	19.48	21.51	21.51	33,343,700
24 Feb 2022	17.79	19.43	17.71	19.40	19.40	18,496,500
23 Feb 2022	19.31	19.48	18.60	18.74	18.74	14,047,700
22 Feb 2022	19.00	19.74	18.97	19.19	19.19	14,691,300
18 Feb 2022	19.25	19.62	19.01	19.09	19.09	14,944,500
17 Feb 2022	19.58	19.83	18.93	19.18	19.18	15,785,300
16 Feb 2022	19.49	20.16	19.46	19.86	19.86	14,514,700
15 Feb 2022	18.71	20.00	18.54	19.77	19.77	22,337,000
14 Feb 2022	19.05	19.25	18.36	18.47	18.47	21,344,800
11 Feb 2022	19.53	20.87	18.71	18.92	18.92	51,825,500
10 Feb 2022	20.30	21.53	20.23	20.95	20.95	24,152,400
09 Feb 2022	20.01	20.81	19.86	20.70	20.70	16,835,100
08 Feb 2022	19.25	19.88	19.14	19.87	19.87	14,821,300
07 Feb 2022	19.10	19.38	18.71	19.00	19.00	13,518,800
04 Feb 2022	18.63	19.02	18.39	18.87	18.87	13,751,400
03 Feb 2022	18.56	19.35	18.43	18.75	18.75	16,675,800
02 Feb 2022	18.30	18.98	17.89	18.87	18.87	20,287,800
01 Feb 2022	17.53	18.43	17.42	18.43	18.43	22,952,300
31 Jan 2022	16.60	17.22	16.54	17.14	17.14	20,126,400
28 Jan 2022	16.24	16.67	15.91	16.67	16.67	22,966,800
27 Jan 2022	16.63	16.99	15.99	16.21	16.21	24,360,000
26 Jan 2022	17.40	17.53	16.11	16.26	16.26	35,743,900
25 Jan 2022	16.50	17.06	16.23	16.85	16.85	26,680,700
24 Jan 2022	16.33	17.18	15.81	17.11	17.11	35,461,700
21 Jan 2022	18.51	18.53	16.97	16.98	16.98	50,804,100
20 Jan 2022	19.50	20.09	18.76	18.81	18.81	26,634,100
19 Jan 2022	20.95	21.03	19.50	19.55	19.55	24,725,800
18 Jan 2022	21.73	21.76	20.40	20.59	20.59	20,472,300
14 Jan 2022	21.86	22.33	21.63	22.05	22.05	13,378,500
13 Jan 2022	22.92	23.20	22.12	22.21	22.21	16,747,000
12 Jan 2022	22.73	23.41	22.47	23.07	23.07	16,463,100
11 Jan 2022	22.00	22.31	21.58	22.20	22.20	18,086,500
10 Jan 2022	23.39	23.66	22.37	22.65	22.65	14,859,700
07 Jan 2022	23.53	23.91	23.01	23.34	23.34	13,610,500
06 Jan 2022	24.07	24.21	23.20	23.30	23.30	19,087,600
05 Jan 2022	23.00	24.67	22.99	23.79	23.79	39,809,100
04 Jan 2022	22.00	22.79	21.75	22.62	22.62	22,418,700
03 Jan 2022	22.10	22.54	21.68	21.73	21.73	16,604,500
31 Dec 2021	21.29	21.89	21.15	21.77	21.77	14,637,500
30 Dec 2021	20.76	21.49	20.76	21.24	21.24	11,628,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,001.52+262.49(+0.98%)

HANG SENG20,470.06-247.18(-1.19%)

CRUDE OIL109.91-0.37(-0.34%)

GOLD FUTURES1,851.80+9.70(+0.53%)

DOW31,900.87+638.97(+2.04%)

BTC-GBP23,936.67+22.32(+0.09%)

Tech entrepreneur says Africa will be world leader in Web3

Cleveland-Cliffs Inc. (CLF)

NIKKEI 225
27,001.52
+262.49(+0.98%)

HANG SENG
20,470.06
-247.18(-1.19%)

CRUDE OIL
109.91
-0.37(-0.34%)

GOLD FUTURES
1,851.80
+9.70(+0.53%)

DOW
31,900.87
+638.97(+2.04%)

BTC-GBP
23,936.67
+22.32(+0.09%)