Atacama Resources International, Inc. (ACRL)

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

Añadir a la lista de seguimiento

0.0073

-0.0001

(-2.01%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.0075	0.0075	0.0068	0.0073	0.0073	567,875
09 may 2024	0.0075	0.0079	0.0067	0.0074	0.0074	396,384
08 may 2024	0.0075	0.0075	0.0068	0.0075	0.0075	539,417
07 may 2024	0.0074	0.0075	0.0068	0.0075	0.0075	673,955
06 may 2024	0.0070	0.0074	0.0067	0.0074	0.0074	1,325,777
03 may 2024	0.0072	0.0074	0.0072	0.0074	0.0074	736,783
02 may 2024	0.0063	0.0073	0.0063	0.0073	0.0073	527,750
01 may 2024	0.0068	0.0071	0.0063	0.0064	0.0064	400,000
30 abr 2024	0.0067	0.0074	0.0067	0.0071	0.0071	403,400
29 abr 2024	0.0058	0.0067	0.0058	0.0067	0.0067	614,000
26 abr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
25 abr 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
24 abr 2024	0.0063	0.0064	0.0059	0.0063	0.0063	102,200
23 abr 2024	0.0062	0.0063	0.0052	0.0063	0.0063	679,090
22 abr 2024	0.0067	0.0067	0.0062	0.0065	0.0065	215,000
19 abr 2024	0.0065	0.0067	0.0065	0.0067	0.0067	324,449
18 abr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	-
17 abr 2024	0.0064	0.0067	0.0063	0.0067	0.0067	84,000
16 abr 2024	0.0066	0.0067	0.0065	0.0067	0.0067	518,810
15 abr 2024	0.0065	0.0067	0.0065	0.0065	0.0065	75,017
12 abr 2024	0.0067	0.0070	0.0052	0.0067	0.0067	3,656,371
11 abr 2024	0.0065	0.0068	0.0065	0.0068	0.0068	51,000
10 abr 2024	0.0065	0.0069	0.0064	0.0069	0.0069	235,250
09 abr 2024	0.0067	0.0069	0.0060	0.0069	0.0069	317,000
08 abr 2024	0.0066	0.0070	0.0064	0.0068	0.0068	787,000
05 abr 2024	0.0058	0.0065	0.0057	0.0065	0.0065	300,526
04 abr 2024	0.0066	0.0066	0.0058	0.0058	0.0058	390,100
03 abr 2024	0.0065	0.0069	0.0064	0.0064	0.0064	332,500
02 abr 2024	0.0061	0.0068	0.0061	0.0068	0.0068	85,000
01 abr 2024	0.0061	0.0061	0.0061	0.0061	0.0061	10,000
28 mar 2024	0.0064	0.0066	0.0060	0.0060	0.0060	250,000
27 mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 mar 2024	0.0065	0.0070	0.0060	0.0060	0.0060	392,048
25 mar 2024	0.0066	0.0066	0.0065	0.0065	0.0065	164,251
22 mar 2024	0.0065	0.0066	0.0065	0.0066	0.0066	110,000
21 mar 2024	0.0070	0.0074	0.0064	0.0064	0.0064	159,313
20 mar 2024	0.0074	0.0074	0.0074	0.0074	0.0074	2,500
19 mar 2024	0.0074	0.0074	0.0070	0.0074	0.0074	121,000
18 mar 2024	0.0064	0.0075	0.0064	0.0070	0.0070	171,100
15 mar 2024	0.0065	0.0065	0.0053	0.0065	0.0065	1,214,142
14 mar 2024	0.0068	0.0068	0.0063	0.0065	0.0065	102,000
13 mar 2024	0.0053	0.0080	0.0053	0.0078	0.0078	45,600
12 mar 2024	0.0080	0.0080	0.0061	0.0080	0.0080	620,000
11 mar 2024	0.0082	0.0082	0.0080	0.0080	0.0080	230,400
08 mar 2024	0.0079	0.0082	0.0075	0.0082	0.0082	692,913
07 mar 2024	0.0076	0.0080	0.0076	0.0080	0.0080	644,237
06 mar 2024	0.0075	0.0077	0.0074	0.0074	0.0074	230,541
05 mar 2024	0.0071	0.0081	0.0071	0.0074	0.0074	788,635
04 mar 2024	0.0068	0.0073	0.0068	0.0071	0.0071	382,027
01 mar 2024	0.0062	0.0071	0.0062	0.0069	0.0069	116,500
29 feb 2024	0.0067	0.0069	0.0065	0.0065	0.0065	450,578
28 feb 2024	0.0066	0.0067	0.0059	0.0064	0.0064	49,795
27 feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 feb 2024	0.0051	0.0066	0.0050	0.0050	0.0050	437,551
23 feb 2024	0.0065	0.0067	0.0050	0.0056	0.0056	319,657
22 feb 2024	0.0060	0.0064	0.0060	0.0064	0.0064	55,000
21 feb 2024	0.0063	0.0078	0.0046	0.0067	0.0067	1,964,123
20 feb 2024	0.0069	0.0070	0.0063	0.0063	0.0063	847,517
16 feb 2024	0.0072	0.0079	0.0072	0.0079	0.0079	25,830
15 feb 2024	0.0086	0.0086	0.0072	0.0077	0.0077	89,000
14 feb 2024	0.0087	0.0087	0.0063	0.0083	0.0083	164,002
13 feb 2024	0.0088	0.0089	0.0060	0.0083	0.0083	257,323
12 feb 2024	0.0079	0.0092	0.0079	0.0086	0.0086	631,498
09 feb 2024	0.0060	0.0076	0.0060	0.0073	0.0073	549,722
08 feb 2024	0.0063	0.0079	0.0058	0.0060	0.0060	995,650
07 feb 2024	0.0050	0.0055	0.0050	0.0055	0.0055	469,902
06 feb 2024	0.0064	0.0064	0.0037	0.0050	0.0050	1,419,179
05 feb 2024	0.0040	0.0070	0.0040	0.0070	0.0070	968,882
02 feb 2024	0.0049	0.0063	0.0046	0.0062	0.0062	356,940
01 feb 2024	0.0048	0.0049	0.0048	0.0049	0.0049	20,025
31 ene 2024	0.0055	0.0060	0.0047	0.0060	0.0060	433,898
30 ene 2024	0.0055	0.0056	0.0055	0.0055	0.0055	108,700
29 ene 2024	0.0051	0.0057	0.0036	0.0055	0.0055	359,840
26 ene 2024	0.0080	0.0080	0.0051	0.0052	0.0052	434,650
25 ene 2024	0.0042	0.0051	0.0042	0.0046	0.0046	274,060
24 ene 2024	0.0042	0.0046	0.0041	0.0043	0.0043	711,226
23 ene 2024	0.0037	0.0042	0.0037	0.0039	0.0039	96,000
22 ene 2024	0.0039	0.0042	0.0036	0.0037	0.0037	696,250
19 ene 2024	0.0039	0.0039	0.0039	0.0039	0.0039	1,500
18 ene 2024	0.0039	0.0040	0.0035	0.0036	0.0036	1,127,000
17 ene 2024	0.0046	0.0050	0.0038	0.0040	0.0040	985,155
16 ene 2024	0.0037	0.0048	0.0037	0.0048	0.0048	421,111
12 ene 2024	0.0049	0.0049	0.0047	0.0049	0.0049	160,500
11 ene 2024	0.0042	0.0050	0.0039	0.0049	0.0049	1,463,032
10 ene 2024	0.0043	0.0043	0.0035	0.0042	0.0042	397,000
09 ene 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
08 ene 2024	0.0045	0.0045	0.0043	0.0044	0.0044	72,600
05 ene 2024	0.0040	0.0045	0.0037	0.0045	0.0045	106,395
04 ene 2024	0.0036	0.0036	0.0036	0.0036	0.0036	32,155
03 ene 2024	0.0031	0.0040	0.0031	0.0037	0.0037	1,841,021
02 ene 2024	0.0032	0.0037	0.0032	0.0037	0.0037	25,208
29 dic 2023	0.0033	0.0036	0.0028	0.0030	0.0030	193,001
28 dic 2023	0.0029	0.0037	0.0026	0.0037	0.0037	433,490
27 dic 2023	0.0028	0.0032	0.0028	0.0030	0.0030	40,260
26 dic 2023	0.0028	0.0032	0.0028	0.0032	0.0032	71,000
22 dic 2023	0.0026	0.0030	0.0026	0.0029	0.0029	1,654,250
21 dic 2023	0.0030	0.0030	0.0027	0.0028	0.0028	141,100
20 dic 2023	0.0029	0.0035	0.0025	0.0035	0.0035	945,000
19 dic 2023	0.0032	0.0035	0.0028	0.0035	0.0035	393,350
18 dic 2023	0.0030	0.0039	0.0025	0.0032	0.0032	787,260
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 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Atacama Resources International, Inc. (ACRL)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)