Australian Vanadium Limited (ATVVF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.0100

0.0000

(0.00%)

Al cierre: 11:37AM 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	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 jun 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 jun 2024	0.0039	0.0060	0.0039	0.0060	0.0060	388,000
17 jun 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
14 jun 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
13 jun 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
12 jun 2024	0.0095	0.0095	0.0095	0.0095	0.0095	1,000
11 jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
10 jun 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
07 jun 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
06 jun 2024	0.0103	0.0103	0.0103	0.0103	0.0103	500
05 jun 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
04 jun 2024	0.0095	0.0095	0.0095	0.0095	0.0095	500
03 jun 2024	0.0131	0.0131	0.0131	0.0131	0.0131	500
31 may 2024	0.0131	0.0131	0.0131	0.0131	0.0131	500
30 may 2024	0.0095	0.0095	0.0095	0.0095	0.0095	1,000
29 may 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
28 may 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
24 may 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
23 may 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
22 may 2024	0.0100	0.0103	0.0100	0.0103	0.0103	301,000
21 may 2024	0.0100	0.0100	0.0100	0.0100	0.0100	27,777
20 may 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 may 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 may 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,451
15 may 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 may 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 may 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 may 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 may 2024	0.0080	0.0080	0.0080	0.0080	0.0080	15,000
08 may 2024	0.0131	0.0131	0.0131	0.0131	0.0131	15,000
07 may 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 may 2024	0.0090	0.0090	0.0090	0.0090	0.0090	80,400
03 may 2024	0.0100	0.0100	0.0066	0.0066	0.0066	990,000
02 may 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 may 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
26 abr 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
25 abr 2024	0.0115	0.0115	0.0115	0.0115	0.0115	201,000
24 abr 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
23 abr 2024	0.0131	0.0131	0.0131	0.0131	0.0131	100,000
22 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
19 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	83,500
18 abr 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
17 abr 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
16 abr 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
15 abr 2024	0.0110	0.0111	0.0110	0.0111	0.0111	100,000
12 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
11 abr 2024	0.0116	0.0116	0.0115	0.0115	0.0115	101,000
10 abr 2024	0.0112	0.0131	0.0112	0.0115	0.0115	103,000
09 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	153,892
08 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150
05 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	54,000
02 abr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,000
01 abr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 mar 2024	0.0120	0.0130	0.0109	0.0130	0.0130	145,000
27 mar 2024	0.0131	0.0131	0.0124	0.0124	0.0124	18,892
26 mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
25 mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
22 mar 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
21 mar 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
20 mar 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
19 mar 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
18 mar 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
15 mar 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
14 mar 2024	0.0099	0.0099	0.0099	0.0099	0.0099	2,544
13 mar 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
12 mar 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
11 mar 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
08 mar 2024	0.0074	0.0099	0.0049	0.0066	0.0066	130,000
07 mar 2024	0.0074	0.0074	0.0074	0.0074	0.0074	5,000
06 mar 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
05 mar 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
04 mar 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
01 mar 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
29 feb 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
28 feb 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
27 feb 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
26 feb 2024	0.0131	0.0131	0.0131	0.0131	0.0131	5,000
23 feb 2024	0.0036	0.0131	0.0036	0.0131	0.0131	144,200
22 feb 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
21 feb 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
20 feb 2024	0.0031	0.0144	0.0031	0.0144	0.0144	18,100
16 feb 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
15 feb 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
14 feb 2024	0.0158	0.0158	0.0158	0.0158	0.0158	35,000
13 feb 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
12 feb 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
09 feb 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
08 feb 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
07 feb 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
06 feb 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
05 feb 2024	0.0158	0.0158	0.0158	0.0158	0.0158	40,000
02 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	380
01 feb 2024	0.0135	0.0150	0.0100	0.0100	0.0100	295,000
31 ene 2024	0.0099	0.0099	0.0099	0.0099	0.0099	3,000
30 ene 2024	0.0120	0.0120	0.0093	0.0120	0.0120	30,000
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 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

Australian Vanadium Limited (ATVVF)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)