American Power Group Corporation (APGI)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:57AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.0194 | 0.0200 | 0.0194 | 0.0200 | 0.0200 | 21,000 |
| 07 may 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 06 may 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 36,000 |
| 03 may 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 may 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 01 may 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 30 abr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 10,800 |
| 29 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,000 |
| 26 abr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 35,000 |
| 25 abr 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 64,200 |
| 24 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 23 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 22 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 19 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100 |
| 18 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 abr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 10,000 |
| 12 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,300 |
| 11 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 abr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 03 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 02 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 abr 2024 | 0.0290 | 0.0290 | 0.0150 | 0.0200 | 0.0200 | 124,100 |
| 28 mar 2024 | 0.0180 | 0.0240 | 0.0180 | 0.0180 | 0.0180 | 83,800 |
| 27 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200 |
| 26 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 700 |
| 25 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,900 |
| 22 mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 6,400 |
| 21 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 20 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 19 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 18 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 15 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 14 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,000 |
| 13 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 11 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,000 |
| 08 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 07 mar 2024 | 0.0190 | 0.0240 | 0.0180 | 0.0180 | 0.0180 | 42,400 |
| 06 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 mar 2024 | 0.0260 | 0.0260 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
| 04 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 |
| 01 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 28 feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 47,900 |
| 27 feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 26 feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 3,000 |
| 23 feb 2024 | 0.0260 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 5,000 |
| 22 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 5,000 |
| 20 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| 16 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 600 |
| 15 feb 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 20,900 |
| 14 feb 2024 | 0.0300 | 0.0320 | 0.0210 | 0.0280 | 0.0280 | 176,300 |
| 13 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,100 |
| 08 feb 2024 | 0.0190 | 0.0250 | 0.0180 | 0.0250 | 0.0250 | 97,900 |
| 07 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 5,400 |
| 06 feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,900 |
| 05 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 5,000 |
| 02 feb 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 7,500 |
| 01 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 31 ene 2024 | 0.0220 | 0.0230 | 0.0150 | 0.0150 | 0.0150 | 23,300 |
| 30 ene 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 15,000 |
| 29 ene 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 26 ene 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 25 ene 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,000 |
| 24 ene 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 2,600 |
| 23 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| 22 ene 2024 | 0.0230 | 0.0300 | 0.0230 | 0.0300 | 0.0300 | 2,500 |
| 19 ene 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 18 ene 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,000 |
| 17 ene 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 50,000 |
| 16 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 400 |
| 12 ene 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,100 |
| 11 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 10 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 09 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 08 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 05 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 71,000 |
| 04 ene 2024 | 0.0300 | 0.0310 | 0.0110 | 0.0280 | 0.0280 | 626,900 |
| 03 ene 2024 | 0.0350 | 0.0420 | 0.0350 | 0.0420 | 0.0420 | 22,000 |
| 02 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100 |
| 29 dic 2023 | 0.0350 | 0.0360 | 0.0270 | 0.0360 | 0.0360 | 13,500 |
| 28 dic 2023 | 0.0330 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 41,500 |
| 27 dic 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,000 |
| 26 dic 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 3,800 |
| 22 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 49,900 |
| 21 dic 2023 | 0.0340 | 0.0340 | 0.0250 | 0.0250 | 0.0250 | 176,700 |
| 20 dic 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 19 dic 2023 | 0.0310 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 16,600 |
| 18 dic 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 15,500 |
| 15 dic 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 14 dic 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 7,200 |
| *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.