Arch Biopartners Inc. (ACHFF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:56AM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 100 |
| 03 oct 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 5,100 |
| 02 oct 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 3,300 |
| 01 oct 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 3,200 |
| 30 sept 2024 | 1.1880 | 1.3000 | 1.1880 | 1.3000 | 1.3000 | 26,400 |
| 27 sept 2024 | 1.3440 | 1.3440 | 1.3130 | 1.3200 | 1.3200 | 16,700 |
| 26 sept 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 7,000 |
| 25 sept 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 1,000 |
| 24 sept 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
| 23 sept 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 3,000 |
| 20 sept 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 100 |
| 19 sept 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 600 |
| 18 sept 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,100 |
| 17 sept 2024 | 1.1700 | 1.2100 | 1.1660 | 1.2100 | 1.2100 | 7,400 |
| 16 sept 2024 | 1.1700 | 1.1700 | 1.1010 | 1.1010 | 1.1010 | 2,300 |
| 13 sept 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| 12 sept 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 21,500 |
| 11 sept 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 700 |
| 10 sept 2024 | 1.0800 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 3,800 |
| 09 sept 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 400 |
| 06 sept 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,000 |
| 05 sept 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 2,600 |
| 04 sept 2024 | 1.0500 | 1.0660 | 1.0490 | 1.0490 | 1.0490 | 1,500 |
| 03 sept 2024 | 1.0700 | 1.0700 | 1.0560 | 1.0600 | 1.0600 | 4,900 |
| 30 ago 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 800 |
| 29 ago 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 28 ago 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 200 |
| 27 ago 2024 | 1.0640 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 3,800 |
| 26 ago 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 9,100 |
| 23 ago 2024 | 1.0800 | 1.0950 | 1.0700 | 1.0700 | 1.0700 | 24,500 |
| 22 ago 2024 | 0.8930 | 1.0900 | 0.8930 | 1.0900 | 1.0900 | 300 |
| 21 ago 2024 | 1.0630 | 1.0890 | 1.0500 | 1.0750 | 1.0750 | 9,800 |
| 20 ago 2024 | 1.0950 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 10,900 |
| 19 ago 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 7,600 |
| 16 ago 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0820 | 1.0820 | 9,000 |
| 15 ago 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 7,400 |
| 14 ago 2024 | 1.0890 | 1.1050 | 1.0800 | 1.0800 | 1.0800 | 5,800 |
| 13 ago 2024 | 1.1000 | 1.1060 | 1.0830 | 1.1060 | 1.1060 | 4,700 |
| 12 ago 2024 | 1.0990 | 1.1050 | 1.0900 | 1.0900 | 1.0900 | 2,700 |
| 09 ago 2024 | 1.0700 | 1.0960 | 1.0700 | 1.0960 | 1.0960 | 2,900 |
| 08 ago 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 4,200 |
| 07 ago 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 2,800 |
| 06 ago 2024 | 1.1250 | 1.1250 | 1.0800 | 1.0900 | 1.0900 | 18,700 |
| 05 ago 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 02 ago 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 4,300 |
| 01 ago 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,500 |
| 31 jul 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 6,700 |
| 30 jul 2024 | 1.1300 | 1.1350 | 1.1200 | 1.1270 | 1.1270 | 5,800 |
| 29 jul 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,300 |
| 26 jul 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 4,500 |
| 25 jul 2024 | 1.0950 | 1.0950 | 1.0700 | 1.0800 | 1.0800 | 9,500 |
| 24 jul 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 55,700 |
| 23 jul 2024 | 1.1160 | 1.1400 | 1.0640 | 1.0640 | 1.0640 | 10,700 |
| 22 jul 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 7,200 |
| 19 jul 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 12,200 |
| 18 jul 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 3,900 |
| 17 jul 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1600 | 1.1600 | 4,400 |
| 16 jul 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 15 jul 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 1,800 |
| 12 jul 2024 | 1.1920 | 1.1950 | 1.1920 | 1.1950 | 1.1950 | 1,500 |
| 11 jul 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 6,300 |
| 10 jul 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 2,100 |
| 09 jul 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2050 | 1.2050 | 10,900 |
| 08 jul 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 14,300 |
| 05 jul 2024 | 1.2300 | 1.2490 | 1.2100 | 1.2300 | 1.2300 | 28,300 |
| 03 jul 2024 | 1.2200 | 1.2400 | 1.2150 | 1.2150 | 1.2150 | 8,900 |
| 02 jul 2024 | 1.2300 | 1.2300 | 1.2020 | 1.2100 | 1.2100 | 12,000 |
| 01 jul 2024 | 1.2240 | 1.2250 | 1.2200 | 1.2250 | 1.2250 | 8,300 |
| 28 jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 27 jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 700 |
| 26 jun 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 8,800 |
| 25 jun 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 1,500 |
| 24 jun 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 17,900 |
| 21 jun 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 7,600 |
| 20 jun 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 11,200 |
| 18 jun 2024 | 1.2300 | 1.2310 | 1.2100 | 1.2300 | 1.2300 | 17,500 |
| 17 jun 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 25,400 |
| 14 jun 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 43,600 |
| 13 jun 2024 | 1.2450 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 8,400 |
| 12 jun 2024 | 1.2600 | 1.2750 | 1.2300 | 1.2350 | 1.2350 | 10,000 |
| 11 jun 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
| 10 jun 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 9,600 |
| 07 jun 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 6,700 |
| 06 jun 2024 | 1.2260 | 1.2260 | 1.2050 | 1.2200 | 1.2200 | 12,900 |
| 05 jun 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 3,400 |
| 04 jun 2024 | 1.2100 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 7,100 |
| 03 jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 400 |
| 31 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 300 |
| 30 may 2024 | 1.2150 | 1.2500 | 1.1750 | 1.2500 | 1.2500 | 48,000 |
| 29 may 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 2,300 |
| 28 may 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 6,600 |
| 24 may 2024 | 1.2350 | 1.2350 | 1.2320 | 1.2320 | 1.2320 | 1,500 |
| 23 may 2024 | 1.2460 | 1.2460 | 1.2100 | 1.2300 | 1.2300 | 2,600 |
| 22 may 2024 | 1.2400 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | 1,600 |
| 21 may 2024 | 1.2200 | 1.2450 | 1.2200 | 1.2200 | 1.2200 | 5,600 |
| 20 may 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1620 | 1.1620 | 5,200 |
| 17 may 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 2,700 |
| 16 may 2024 | 1.2500 | 1.2500 | 1.2450 | 1.2450 | 1.2450 | 1,000 |
| 15 may 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 1,300 |
| 14 may 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 2,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.