Australian Mines Limited (AMSLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:50PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 20 jun 2024 | 0.0080 | 0.0110 | 0.0050 | 0.0110 | 0.0110 | 11,600 |
| 18 jun 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 17 jun 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 14 jun 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 13 jun 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 12 jun 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 11 jun 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 50,000 |
| 10 jun 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
| 07 jun 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
| 06 jun 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
| 05 jun 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
| 04 jun 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 500 |
| 03 jun 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
| 31 may 2024 | 0.0074 | 0.0101 | 0.0074 | 0.0101 | 0.0101 | 2,000 |
| 30 may 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
| 29 may 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 10,000 |
| 28 may 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 1,000 |
| 24 may 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 1,000 |
| 23 may 2024 | 0.0086 | 0.0086 | 0.0074 | 0.0074 | 0.0074 | 10,118 |
| 22 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 21 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 20 may 2024 | 0.0056 | 0.0100 | 0.0056 | 0.0100 | 0.0100 | 11,000 |
| 17 may 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 71,540 |
| 16 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 15 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 14 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 13 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 10 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 09 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 08 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 07 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 5,000 |
| 06 may 2024 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | - |
| 03 may 2024 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 7,500 |
| 02 may 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
| 01 may 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
| 30 abr 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
| 29 abr 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
| 26 abr 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
| 25 abr 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 3,880 |
| 24 abr 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
| 23 abr 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 2,100 |
| 22 abr 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
| 19 abr 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
| 18 abr 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 5,700 |
| 17 abr 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
| 16 abr 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
| 15 abr 2024 | 0.0218 | 0.0218 | 0.0088 | 0.0088 | 0.0088 | 148,888 |
| 12 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 11 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 10 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 09 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 08 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 05 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 04 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 03 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 02 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 01 abr 2024 | 0.0124 | 0.0185 | 0.0124 | 0.0185 | 0.0185 | 10,000 |
| 28 mar 2024 | 0.0209 | 0.0209 | 0.0151 | 0.0187 | 0.0187 | 62,500 |
| 27 mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
| 26 mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
| 25 mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
| 22 mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
| 21 mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
| 20 mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
| 19 mar 2024 | 0.0132 | 0.0132 | 0.0063 | 0.0063 | 0.0063 | 50,000 |
| 18 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 15 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 14 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 13 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 12 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 11 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 27,800 |
| 08 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 07 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 06 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 05 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 62,500 |
| 04 mar 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 4,000 |
| 01 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 75,001 |
| 29 feb 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
| 28 feb 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 390 |
| 27 feb 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
| 26 feb 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 250 |
| 23 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 22 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 21 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 20 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,000 |
| 16 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 25,000 |
| 15 feb 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 9,999 |
| 14 feb 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 2,500 |
| 13 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 |
| 12 feb 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 09 feb 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 08 feb 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 07 feb 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 06 feb 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 05 feb 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 02 feb 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 01 feb 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 31 ene 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 30 ene 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| *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.