America Great Health (AAGH)

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

Añadir a la lista de seguimiento

0.0005

0.0000

(0.00%)

Al cierre: 02:36PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.0006	0.0006	0.0005	0.0005	0.0005	56,606,086
02 may 2024	0.0006	0.0006	0.0005	0.0005	0.0005	21,589,343
01 may 2024	0.0007	0.0007	0.0005	0.0006	0.0006	22,045,000
30 abr 2024	0.0005	0.0006	0.0005	0.0006	0.0006	22,245,527
29 abr 2024	0.0008	0.0008	0.0006	0.0007	0.0007	30,012,500
26 abr 2024	0.0009	0.0009	0.0008	0.0008	0.0008	30,000,000
25 abr 2024	0.0009	0.0009	0.0008	0.0008	0.0008	20,036,111
24 abr 2024	0.0010	0.0010	0.0008	0.0008	0.0008	10,760,000
23 abr 2024	0.0010	0.0010	0.0009	0.0009	0.0009	16,104,998
22 abr 2024	0.0011	0.0011	0.0010	0.0010	0.0010	20,000,000
19 abr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	7,480,000
18 abr 2024	0.0010	0.0010	0.0007	0.0009	0.0009	18,781,200
17 abr 2024	0.0014	0.0014	0.0009	0.0009	0.0009	21,405,947
16 abr 2024	0.0012	0.0013	0.0010	0.0010	0.0010	48,853,000
15 abr 2024	0.0040	0.0040	0.0013	0.0013	0.0013	16,823,132
12 abr 2024	0.0015	0.0017	0.0015	0.0017	0.0017	27,982,270
11 abr 2024	0.0021	0.0021	0.0016	0.0016	0.0016	11,060,660
10 abr 2024	0.0020	0.0020	0.0018	0.0019	0.0019	8,884,400
09 abr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,677,940
08 abr 2024	0.0022	0.0022	0.0019	0.0021	0.0021	6,486,552
05 abr 2024	0.0023	0.0030	0.0020	0.0023	0.0023	7,366,604
04 abr 2024	0.0030	0.0030	0.0025	0.0027	0.0027	3,139,000
03 abr 2024	0.0035	0.0035	0.0022	0.0033	0.0033	2,815,600
02 abr 2024	0.0030	0.0030	0.0025	0.0026	0.0026	12,577,432
01 abr 2024	0.0031	0.0031	0.0025	0.0028	0.0028	7,460,000
28 mar 2024	0.0032	0.0032	0.0028	0.0029	0.0029	7,040,000
27 mar 2024	0.0037	0.0038	0.0035	0.0037	0.0037	2,569,712
26 mar 2024	0.0040	0.0040	0.0037	0.0038	0.0038	3,215,448
25 mar 2024	0.0040	0.0040	0.0035	0.0037	0.0037	1,650,312
22 mar 2024	0.0052	0.0052	0.0040	0.0041	0.0041	3,556,400
21 mar 2024	0.0055	0.0055	0.0052	0.0052	0.0052	1,874,000
20 mar 2024	0.0060	0.0060	0.0040	0.0047	0.0047	1,915,500
19 mar 2024	0.0057	0.0060	0.0034	0.0050	0.0050	1,166,804
18 mar 2024	0.0075	0.0075	0.0060	0.0064	0.0064	1,138,700
15 mar 2024	0.0070	0.0075	0.0060	0.0069	0.0069	632,000
14 mar 2024	0.0062	0.0070	0.0060	0.0067	0.0067	2,136,000
13 mar 2024	0.0074	0.0074	0.0059	0.0063	0.0063	1,068,736
12 mar 2024	0.0080	0.0189	0.0069	0.0073	0.0073	720,000
11 mar 2024	0.0200	0.0200	0.0057	0.0069	0.0069	628,000
08 mar 2024	0.0100	0.0200	0.0070	0.0200	0.0200	2,045,292
07 mar 2024	0.0100	0.0100	0.0065	0.0082	0.0082	1,026,130
06 mar 2024	0.0065	0.0100	0.0065	0.0095	0.0095	1,070,500
05 mar 2024	0.0065	0.0100	0.0065	0.0100	0.0100	1,382,000
04 mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000
01 mar 2024	0.0100	0.0100	0.0057	0.0057	0.0057	80,080
29 feb 2024	0.0200	0.0200	0.0100	0.0124	0.0124	395,378
28 feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	60,000
27 feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	111,600
26 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
16 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 feb 2024	0.0011	0.0200	0.0011	0.0200	0.0200	286,100
12 feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,030
09 feb 2024	0.0130	0.0150	0.0130	0.0150	0.0150	32,000
08 feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
07 feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,705
06 feb 2024	0.0110	0.0160	0.0041	0.0160	0.0160	490,345
05 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,200
02 feb 2024	0.0200	0.0200	0.0110	0.0110	0.0110	1,100
01 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 ene 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 ene 2024	0.0240	0.0240	0.0100	0.0100	0.0100	3,000
29 ene 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,777
26 ene 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 ene 2024	0.0200	0.0200	0.0130	0.0130	0.0130	1,008,424
24 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	94,650
23 ene 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
22 ene 2024	0.0220	0.0220	0.0200	0.0200	0.0200	22,925
19 ene 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 ene 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 ene 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 ene 2024	0.0210	0.0220	0.0150	0.0210	0.0210	503,463
12 ene 2024	0.0190	0.0200	0.0190	0.0200	0.0200	152,900
11 ene 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 ene 2024	0.0200	0.0200	0.0150	0.0150	0.0150	83,027
09 ene 2024	0.0200	0.0200	0.0150	0.0150	0.0150	20,790
08 ene 2024	0.0150	0.0150	0.0090	0.0100	0.0100	104,314
05 ene 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
04 ene 2024	0.0180	0.0180	0.0150	0.0154	0.0154	723,797
03 ene 2024	0.0170	0.0170	0.0170	0.0170	0.0170	700,000
02 ene 2024	0.0200	0.0200	0.0180	0.0180	0.0180	148,000
29 dic 2023	0.0200	0.0200	0.0160	0.0180	0.0180	15,299
28 dic 2023	0.0150	0.0170	0.0150	0.0170	0.0170	58,059
27 dic 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
26 dic 2023	0.0175	0.0188	0.0110	0.0110	0.0110	65,850
22 dic 2023	0.0145	0.0145	0.0145	0.0145	0.0145	44,120
21 dic 2023	0.0150	0.0160	0.0100	0.0130	0.0130	33,340
20 dic 2023	0.0150	0.0150	0.0100	0.0125	0.0125	59,015
19 dic 2023	0.0190	0.0200	0.0100	0.0100	0.0100	107,755
18 dic 2023	0.0100	0.0100	0.0100	0.0100	0.0100	6,315
15 dic 2023	0.0100	0.0210	0.0100	0.0100	0.0100	200,363
14 dic 2023	0.0150	0.0150	0.0090	0.0100	0.0100	154,322
13 dic 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-
12 dic 2023	0.0082	0.0082	0.0082	0.0082	0.0082	4,125
11 dic 2023	0.0199	0.0199	0.0080	0.0080	0.0080	103,000
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

America Great Health (AAGH)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)