Ocean Thermal Energy Corporation (CPWR)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0200

-0.0025

(-11.11%)

Al cierre: 12:24PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	23,000
18 abr 2024	0.0250	0.0330	0.0200	0.0225	0.0225	191,929
17 abr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
16 abr 2024	0.0310	0.0330	0.0200	0.0250	0.0250	161,124
15 abr 2024	0.0320	0.0320	0.0310	0.0310	0.0310	3,801
12 abr 2024	0.0300	0.0320	0.0300	0.0320	0.0320	25,000
11 abr 2024	0.0300	0.0310	0.0280	0.0310	0.0310	183,700
10 abr 2024	0.0250	0.0330	0.0250	0.0330	0.0330	133,883
09 abr 2024	0.0330	0.0330	0.0250	0.0250	0.0250	163,488
08 abr 2024	0.0200	0.0330	0.0200	0.0330	0.0330	129,812
05 abr 2024	0.0210	0.0290	0.0210	0.0210	0.0210	47,500
04 abr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 abr 2024	0.0200	0.0300	0.0072	0.0300	0.0300	749,141
02 abr 2024	0.0100	0.0300	0.0100	0.0300	0.0300	110,193
01 abr 2024	0.0300	0.0300	0.0200	0.0300	0.0300	224,332
28 mar 2024	0.0250	0.0300	0.0220	0.0300	0.0300	376,078
27 mar 2024	0.0270	0.0270	0.0250	0.0250	0.0250	13,000
26 mar 2024	0.0300	0.0300	0.0270	0.0275	0.0275	84,325
25 mar 2024	0.0370	0.0400	0.0250	0.0300	0.0300	532,082
22 mar 2024	0.0200	0.0444	0.0200	0.0350	0.0350	815,510
21 mar 2024	0.0200	0.0200	0.0179	0.0190	0.0190	140,151
20 mar 2024	0.0180	0.0225	0.0160	0.0160	0.0160	468,634
19 mar 2024	0.0135	0.0174	0.0135	0.0157	0.0157	154,520
18 mar 2024	0.0125	0.0130	0.0125	0.0130	0.0130	124,646
15 mar 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
14 mar 2024	0.0125	0.0125	0.0125	0.0125	0.0125	20,500
13 mar 2024	0.0130	0.0130	0.0125	0.0125	0.0125	74,000
12 mar 2024	0.0110	0.0125	0.0110	0.0125	0.0125	20,000
11 mar 2024	0.0125	0.0125	0.0110	0.0110	0.0110	78,000
08 mar 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
07 mar 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
06 mar 2024	0.0115	0.0125	0.0115	0.0125	0.0125	95,000
05 mar 2024	0.0115	0.0115	0.0115	0.0115	0.0115	25,000
04 mar 2024	0.0110	0.0125	0.0110	0.0115	0.0115	281,956
01 mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	97,000
29 feb 2024	0.0110	0.0125	0.0110	0.0125	0.0125	116,444
28 feb 2024	0.0110	0.0125	0.0110	0.0125	0.0125	64,500
27 feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	25,000
26 feb 2024	0.0140	0.0157	0.0125	0.0125	0.0125	491,500
23 feb 2024	0.0120	0.0140	0.0120	0.0140	0.0140	215,000
22 feb 2024	0.0105	0.0120	0.0105	0.0120	0.0120	109,276
21 feb 2024	0.0100	0.0105	0.0100	0.0105	0.0105	50,000
20 feb 2024	0.0105	0.0110	0.0100	0.0100	0.0100	553,400
16 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	124,974
15 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
14 feb 2024	0.0080	0.0100	0.0080	0.0100	0.0100	9,000
13 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
12 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	359,151
09 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
08 feb 2024	0.0102	0.0105	0.0100	0.0100	0.0100	28,900
07 feb 2024	0.0100	0.0104	0.0100	0.0104	0.0104	50,100
06 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,500
05 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,249
02 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	94,751
31 ene 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
30 ene 2024	0.0105	0.0105	0.0105	0.0105	0.0105	11,000
29 ene 2024	0.0080	0.0120	0.0080	0.0120	0.0120	143,182
26 ene 2024	0.0110	0.0112	0.0110	0.0112	0.0112	211,505
25 ene 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
24 ene 2024	0.0004	0.0110	0.0004	0.0110	0.0110	661,502
23 ene 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
22 ene 2024	0.0110	0.0110	0.0100	0.0110	0.0110	174,375
19 ene 2024	0.0100	0.0130	0.0100	0.0130	0.0130	139,539
18 ene 2024	0.0100	0.0105	0.0100	0.0105	0.0105	335,510
17 ene 2024	0.0100	0.0100	0.0085	0.0085	0.0085	24,000
16 ene 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 ene 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 ene 2024	0.0070	0.0070	0.0070	0.0070	0.0070	125,000
10 ene 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 ene 2024	0.0100	0.0100	0.0100	0.0100	0.0100	240,000
08 ene 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 ene 2024	0.0063	0.0100	0.0063	0.0100	0.0100	10,000
04 ene 2024	0.0063	0.0063	0.0062	0.0062	0.0062	106,666
03 ene 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 ene 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300
29 dic 2023	0.0100	0.0100	0.0065	0.0100	0.0100	157,338
28 dic 2023	0.0063	0.0100	0.0063	0.0100	0.0100	22,000
27 dic 2023	0.0063	0.0063	0.0063	0.0063	0.0063	500
26 dic 2023	0.0073	0.0073	0.0063	0.0063	0.0063	1,100
22 dic 2023	0.0073	0.0073	0.0073	0.0073	0.0073	-
21 dic 2023	0.0073	0.0073	0.0073	0.0073	0.0073	131,300
20 dic 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
19 dic 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
18 dic 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
15 dic 2023	0.0100	0.0100	0.0063	0.0063	0.0063	2,500
14 dic 2023	0.0100	0.0100	0.0100	0.0100	0.0100	85,000
13 dic 2023	0.0085	0.0131	0.0062	0.0100	0.0100	258,200
12 dic 2023	0.0131	0.0131	0.0131	0.0131	0.0131	30,700
11 dic 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
08 dic 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
07 dic 2023	0.0130	0.0131	0.0085	0.0085	0.0085	143,156
06 dic 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 dic 2023	0.0130	0.0130	0.0130	0.0130	0.0130	46,717
04 dic 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 dic 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
28 nov 2023	0.0131	0.0131	0.0131	0.0131	0.0131	50,000
27 nov 2023	0.0131	0.0131	0.0131	0.0131	0.0131	76,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Ocean Thermal Energy Corporation (CPWR)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)