U.S. markets close in 5 hours 49 minutes

Aspen Group, Inc. (ASPU)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.1712-0.0330 (-16.16%)
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 20240.17120.17120.17120.17120.1712251
31 may 20240.17120.20420.17120.20420.20421,199
30 may 20240.20170.21900.17170.20750.207521,911
29 may 20240.21970.21970.21070.21070.21071,915
28 may 20240.22000.24000.20170.21520.215260,884
24 may 20240.21000.23610.20170.23610.236115,797
23 may 20240.21000.21000.20580.21000.21001,307
22 may 20240.20150.23570.20150.21700.217033,123
21 may 20240.20970.24490.20700.24490.244951,777
20 may 20240.20110.24480.20110.24470.244736,926
17 may 20240.21410.24480.21410.24480.24481,456
16 may 20240.24130.24960.20100.24480.244811,522
15 may 20240.24120.24900.22510.22550.225528,356
14 may 20240.24990.24990.22110.22110.221148,587
13 may 20240.23080.24990.23080.24990.249912,410
10 may 20240.21050.24950.20000.21810.218166,970
09 may 20240.21930.23900.21580.22100.221062,500
08 may 20240.20960.21930.20960.21900.21909,450
07 may 20240.23500.25880.19000.20630.2063158,854
06 may 20240.26190.26190.23500.23500.235025,412
03 may 20240.23300.26270.22100.26180.261834,480
02 may 20240.22200.23540.22100.23540.235415,437
01 may 20240.23000.26200.19700.26200.262056,055
30 abr 20240.23010.25970.23000.25970.259751,924
29 abr 20240.23300.26960.23000.26920.269234,475
26 abr 20240.26900.26920.23200.23200.23203,096
25 abr 20240.26340.26880.23200.26880.26888,702
24 abr 20240.23100.26870.23100.26700.267016,596
23 abr 20240.23500.26970.23000.25900.25904,550
22 abr 20240.23500.23500.23500.23500.2350604
19 abr 20240.22000.26970.22000.26970.269713,971
18 abr 20240.21510.26400.20300.21160.211641,319
17 abr 20240.23000.24690.23000.24690.24697,816
16 abr 20240.26980.26980.26000.26000.260015,423
15 abr 20240.26300.26950.26300.26680.266821,814
12 abr 20240.26600.26950.25950.26950.269547,238
11 abr 20240.27600.27600.26910.27040.27046,400
10 abr 20240.26810.27960.26810.27600.27604,486
09 abr 20240.27380.27940.27380.27940.27946,026
08 abr 20240.27100.27960.25820.27960.279626,717
05 abr 20240.27500.27970.26160.27010.270110,105
04 abr 20240.26200.27970.25820.27970.279762,177
03 abr 20240.28000.28000.27340.28000.28006,280
02 abr 20240.27970.28000.25580.27670.276761,044
01 abr 20240.26000.27970.25010.27970.279742,451
28 mar 20240.23520.26000.23520.26000.260012,576
27 mar 20240.25990.26000.23650.23840.23846,128
26 mar 20240.25500.25990.23520.23520.235218,302
25 mar 20240.25990.25990.25500.25990.259917,465
22 mar 20240.25100.25990.25100.25820.258242,684
21 mar 20240.22490.25000.22490.24990.2499143,942
20 mar 20240.22970.22970.21750.22970.229711,363
19 mar 20240.21660.22330.21300.22330.223323,701
18 mar 20240.22330.22330.21050.21570.215720,238
15 mar 20240.21210.22330.21000.22330.223310,790
14 mar 20240.21010.22330.21000.21130.211315,989
13 mar 20240.22330.22330.22060.22170.221723,640
12 mar 20240.21340.22270.19760.22270.22279,272
11 mar 20240.19390.22330.19390.22000.220015,295
08 mar 20240.21110.22800.20750.20750.207522,532
07 mar 20240.20510.21970.20000.20460.204636,023
06 mar 20240.20100.22970.20000.20600.206029,441
05 mar 20240.19500.20000.19000.20000.200010,105
04 mar 20240.20000.20990.18900.20990.209954,798
01 mar 20240.20000.20120.20000.20120.20124,052
29 feb 20240.21110.21110.20000.20000.200018,085
28 feb 20240.20500.21110.20300.21110.211110,484
27 feb 20240.21000.21000.20500.21000.210026,712
26 feb 20240.21000.21000.21000.21000.21002,377
23 feb 20240.22000.22000.20000.21490.214932,200
22 feb 20240.23300.24950.19190.22000.2200180,504
21 feb 20240.20620.26000.19000.26000.2600150,011
20 feb 20240.16760.21700.16760.21700.217073,514
16 feb 20240.16750.17800.16750.17250.17255,806
15 feb 20240.17000.17000.17000.17000.17005,429
14 feb 20240.18000.18030.17500.17500.175041,963
13 feb 20240.18380.18380.16750.17500.17507,731
12 feb 20240.17800.17800.17500.17800.178013,357
09 feb 20240.16960.17500.16960.17500.17506,022
08 feb 20240.16820.18000.16820.18000.180015,454
07 feb 20240.17990.17990.17200.17200.172016,884
06 feb 20240.17500.17500.17500.17500.1750659
05 feb 20240.17990.17990.17150.17990.17996,568
02 feb 20240.18000.18150.16200.17990.179929,371
01 feb 20240.17690.18500.16210.18000.180010,055
31 ene 20240.15080.18000.15020.18000.180020,417
30 ene 20240.17760.18000.16000.18000.180015,620
29 ene 20240.17750.18000.17750.18000.180052,166
26 ene 20240.19000.19000.17300.19000.190071,994
25 ene 20240.18970.19000.17100.19000.190080,558
24 ene 20240.16750.18970.16750.18970.189757,889
23 ene 20240.18970.18970.16830.18000.180099,809
22 ene 20240.18000.18970.17530.18000.1800116,531
19 ene 20240.16750.18310.16750.18240.182431,603
18 ene 20240.17080.17080.17080.17080.17081,524
17 ene 20240.15150.16130.15150.16130.16134,298
16 ene 20240.15000.17950.15000.17950.17958,112
12 ene 20240.18000.18000.15110.17950.17952,811
11 ene 20240.16000.18000.15100.18000.18001,394
10 ene 20240.18000.18000.15100.18000.180014,847
*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...