American Clean Resources Group, Inc. (ACRG)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:40PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| 09 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
| 07 may 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 06 may 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 03 may 2024 | 9.00 | 9.99 | 9.00 | 9.99 | 9.99 | 400 |
| 02 may 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 01 may 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
| 30 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 29 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 26 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 25 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 200 |
| 24 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 23 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 22 abr 2024 | 9.05 | 9.08 | 9.05 | 9.08 | 9.08 | 900 |
| 19 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,200 |
| 17 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 600 |
| 09 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 05 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 04 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,000 |
| 03 abr 2024 | 8.25 | 11.24 | 8.25 | 11.15 | 11.15 | 2,700 |
| 02 abr 2024 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | 3,400 |
| 01 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,900 |
| 28 mar 2024 | 10.93 | 11.26 | 10.91 | 11.25 | 11.25 | 12,000 |
| 27 mar 2024 | 10.10 | 10.91 | 10.10 | 10.91 | 10.91 | 500 |
| 26 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 22 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
| 20 mar 2024 | 10.10 | 10.49 | 10.10 | 10.49 | 10.49 | 1,500 |
| 19 mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 18 mar 2024 | 9.70 | 10.05 | 9.70 | 10.05 | 10.05 | 200 |
| 15 mar 2024 | 9.00 | 9.54 | 9.00 | 9.54 | 9.54 | 3,300 |
| 14 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,000 |
| 13 mar 2024 | 8.74 | 9.00 | 8.35 | 8.92 | 8.92 | 21,600 |
| 12 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 11 mar 2024 | 9.19 | 9.30 | 9.19 | 9.30 | 9.30 | 900 |
| 08 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 07 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 06 mar 2024 | 8.81 | 9.96 | 8.81 | 9.00 | 9.00 | 2,900 |
| 05 mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 04 mar 2024 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | 800 |
| 01 mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 29 feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 28 feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 500 |
| 27 feb 2024 | 9.32 | 9.55 | 9.32 | 9.55 | 9.55 | 2,100 |
| 26 feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 23 feb 2024 | 8.50 | 9.40 | 8.50 | 9.25 | 9.25 | 5,300 |
| 22 feb 2024 | 8.00 | 8.61 | 7.76 | 8.50 | 8.50 | 2,900 |
| 21 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 20 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 16 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 15 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 14 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 13 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 feb 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 7,700 |
| 08 feb 2024 | 6.48 | 8.00 | 6.00 | 8.00 | 8.00 | 2,700 |
| 07 feb 2024 | 7.20 | 7.20 | 7.01 | 7.01 | 7.01 | 1,200 |
| 06 feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 800 |
| 05 feb 2024 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | 1,300 |
| 02 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 31 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 ene 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | 300 |
| 24 ene 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 23 ene 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 400 |
| 22 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| 18 ene 2024 | 7.88 | 7.88 | 7.07 | 7.60 | 7.60 | 6,300 |
| 17 ene 2024 | 9.50 | 9.50 | 8.00 | 8.00 | 8.00 | 500 |
| 16 ene 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 300 |
| 12 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09 ene 2024 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 5,300 |
| 08 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 05 ene 2024 | 8.47 | 8.50 | 8.32 | 8.50 | 8.50 | 600 |
| 04 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 03 ene 2024 | 8.00 | 8.50 | 7.80 | 8.50 | 8.50 | 1,300 |
| 02 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7,500 |
| 29 dic 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 4,500 |
| 28 dic 2023 | 8.74 | 8.74 | 7.75 | 8.50 | 8.50 | 2,800 |
| 27 dic 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
| 26 dic 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 dic 2023 | 8.74 | 10.00 | 8.74 | 10.00 | 10.00 | 1,100 |
| 21 dic 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 20 dic 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 dic 2023 | 12.05 | 12.05 | 8.00 | 10.00 | 10.00 | 3,700 |
| 18 dic 2023 | 10.32 | 12.03 | 10.32 | 12.03 | 12.03 | 5,400 |
| *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.