U.S. markets open in 1 hour 35 minutes
F S&P 500
5,540.25 +6.00 (+0.11%) F Dow Jones
39,686.00 +103.00 (+0.26%) F Nasdaq
19,977.00 -5.75 (-0.03%) E-mini Russell 2000 Index Futur
2,051.00 +7.60 (+0.37%) Petróleo
81.07 +0.34 (+0.42%) Oro
2,339.80 +8.60 (+0.37%)
Antilles Gold Limited (ANTMF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:52AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 20 jun 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 18 jun 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 17 jun 2024 | 0.0162 | 0.0250 | 0.0121 | 0.0121 | 0.0121 | 670,111 |
| 14 jun 2024 | 0.0160 | 0.0161 | 0.0160 | 0.0161 | 0.0161 | 500,000 |
| 13 jun 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 640,025 |
| 12 jun 2024 | 0.0300 | 0.1100 | 0.0250 | 0.1100 | 0.1100 | 1,498,636 |
| 11 jun 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 100,000 |
| 10 jun 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 07 jun 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 06 jun 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 05 jun 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 04 jun 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 03 jun 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 31 may 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 30 may 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 29 may 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 28 may 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 1,000 |
| 24 may 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | - |
| 23 may 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | - |
| 22 may 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | - |
| 21 may 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | - |
| 20 may 2024 | 0.0295 | 0.0328 | 0.0295 | 0.0328 | 0.0328 | 174,000 |
| 17 may 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | - |
| 16 may 2024 | 0.0289 | 0.0290 | 0.0236 | 0.0237 | 0.0237 | 109,461 |
| 15 may 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
| 14 may 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
| 13 may 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 242 |
| 10 may 2024 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | - |
| 09 may 2024 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | - |
| 08 may 2024 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 10,000 |
| 07 may 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
| 06 may 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
| 03 may 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
| 02 may 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
| 01 may 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 10,000 |
| 30 abr 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 29 abr 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 26 abr 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 25 abr 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 19,461 |
| 24 abr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 23 abr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 22 abr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 19 abr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 139,560 |
| 18 abr 2024 | 0.0308 | 0.0308 | 0.0237 | 0.0237 | 0.0237 | 17,355 |
| 17 abr 2024 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | - |
| 16 abr 2024 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 10,000 |
| 15 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 151,743 |
| 12 abr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 140,560 |
| 11 abr 2024 | 0.0180 | 0.0310 | 0.0180 | 0.0310 | 0.0310 | 25,000 |
| 10 abr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 824,000 |
| 09 abr 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 6,000 |
| 08 abr 2024 | 0.0335 | 0.0335 | 0.0173 | 0.0200 | 0.0200 | 311,388 |
| 05 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 147,106 |
| 04 abr 2024 | 0.0350 | 0.0350 | 0.0220 | 0.0220 | 0.0220 | 6,220 |
| 03 abr 2024 | 0.0350 | 0.0350 | 0.0200 | 0.0200 | 0.0200 | 237,848 |
| 02 abr 2024 | 0.0220 | 0.0220 | 0.0195 | 0.0195 | 0.0195 | 586,315 |
| 01 abr 2024 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 17,220 |
| 28 mar 2024 | 0.0359 | 0.0484 | 0.0250 | 0.0250 | 0.0250 | 567,840 |
| 27 mar 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 26 mar 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 25 mar 2024 | 0.0359 | 0.0359 | 0.0155 | 0.0155 | 0.0155 | 85,850 |
| 22 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 84,885 |
| 21 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 mar 2024 | 0.0143 | 0.0200 | 0.0143 | 0.0200 | 0.0200 | 965 |
| 19 mar 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 18 mar 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 15 mar 2024 | 0.0161 | 0.0161 | 0.0143 | 0.0143 | 0.0143 | 125,285 |
| 14 mar 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
| 13 mar 2024 | 0.0340 | 0.0377 | 0.0340 | 0.0377 | 0.0377 | 10,040 |
| 12 mar 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
| 11 mar 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
| 08 mar 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
| 07 mar 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 95,004 |
| 06 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 80,000 |
| 05 mar 2024 | 0.0390 | 0.0390 | 0.0160 | 0.0160 | 0.0160 | 527,440 |
| 04 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 161 |
| 01 mar 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
| 29 feb 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 5,000 |
| 28 feb 2024 | 0.0390 | 0.0390 | 0.0210 | 0.0390 | 0.0390 | 432,789 |
| 27 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 23 feb 2024 | 0.0249 | 0.0300 | 0.0249 | 0.0300 | 0.0300 | 100,000 |
| 22 feb 2024 | 0.0185 | 0.0185 | 0.0100 | 0.0100 | 0.0100 | 79,522 |
| 21 feb 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 326,695 |
| 20 feb 2024 | 0.0233 | 0.0233 | 0.0200 | 0.0210 | 0.0210 | 368,785 |
| 16 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 15 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 14 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 13 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 12 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,165 |
| 09 feb 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 100 |
| 08 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 feb 2024 | 0.0390 | 0.0390 | 0.0250 | 0.0250 | 0.0250 | 15,100 |
| 06 feb 2024 | 0.0320 | 0.0320 | 0.0250 | 0.0320 | 0.0320 | 19,930 |
| 05 feb 2024 | 0.0251 | 0.0276 | 0.0251 | 0.0275 | 0.0275 | 14,930 |
| 02 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 190 |
| 01 feb 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 31 ene 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 30 ene 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| *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.