Vinco Ventures, Inc. (BBIG)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0040

-0.0060

(-60.00%)

A partir del 01:14PM EDT. Mercado abierto.

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	0.0110	0.0110	0.0030	0.0040	0.0040	1,427
03 may 2024	0.0025	0.0100	0.0025	0.0100	0.0100	4,687
02 may 2024	0.0110	0.0200	0.0022	0.0022	0.0022	14,009
01 may 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 abr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,806
29 abr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,181
26 abr 2024	0.0040	0.0200	0.0030	0.0100	0.0100	5,127
25 abr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	2,148
24 abr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	576
23 abr 2024	0.0030	0.0040	0.0030	0.0030	0.0030	2,454
22 abr 2024	0.0030	0.0100	0.0030	0.0100	0.0100	5,723
19 abr 2024	0.0025	0.0200	0.0025	0.0030	0.0030	6,268
18 abr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	3,356
17 abr 2024	0.0020	0.0200	0.0020	0.0200	0.0200	3,980
16 abr 2024	0.0020	0.0030	0.0020	0.0020	0.0020	1,626
15 abr 2024	0.0100	0.0100	0.0020	0.0021	0.0021	2,426
12 abr 2024	0.0020	0.0210	0.0020	0.0200	0.0200	10,279
11 abr 2024	0.0300	0.0300	0.0021	0.0300	0.0300	11,762
10 abr 2024	0.0300	0.0300	0.0020	0.0020	0.0020	909
09 abr 2024	0.0020	0.0350	0.0020	0.0300	0.0300	4,408
08 abr 2024	0.0050	0.0100	0.0050	0.0100	0.0100	6,641
05 abr 2024	0.0020	0.1000	0.0020	0.0030	0.0030	10,996
04 abr 2024	0.0050	0.0100	0.0020	0.0050	0.0050	5,273
03 abr 2024	0.0002	0.0200	0.0002	0.0030	0.0030	9,088
02 abr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	2,312
01 abr 2024	0.0009	0.0020	0.0008	0.0015	0.0015	4,425
28 mar 2024	0.0005	0.0009	0.0005	0.0008	0.0008	12,587
27 mar 2024	0.0006	0.0006	0.0005	0.0005	0.0005	5,655
26 mar 2024	0.0005	0.0006	0.0005	0.0006	0.0006	7,791
25 mar 2024	0.0005	0.0006	0.0005	0.0005	0.0005	2,762
22 mar 2024	0.0005	0.0006	0.0005	0.0005	0.0005	5,912
21 mar 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,002
20 mar 2024	0.0006	0.0007	0.0005	0.0006	0.0006	5,390
19 mar 2024	0.0004	0.0005	0.0004	0.0005	0.0005	4,052
18 mar 2024	0.0050	0.0050	0.0004	0.0004	0.0004	4,257
15 mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	11,409
14 mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	6,319
13 mar 2024	0.0050	0.0200	0.0050	0.0050	0.0050	4,265
12 mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,598
11 mar 2024	0.0050	0.0100	0.0050	0.0050	0.0050	7,926
08 mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,420
07 mar 2024	0.0054	0.0054	0.0050	0.0050	0.0050	7,395
06 mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,259
05 mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,988
04 mar 2024	0.0002	0.0200	0.0002	0.0100	0.0100	3,814
01 mar 2024	0.0054	0.0100	0.0050	0.0100	0.0100	4,884
29 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,591
28 feb 2024	0.0200	0.0200	0.0002	0.0100	0.0100	57,602
27 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	42,422
26 feb 2024	0.0002	0.1200	0.0002	0.0200	0.0200	4,860
23 feb 2024	0.0090	0.0200	0.0090	0.0200	0.0200	31,388
22 feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,272
21 feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	26,558
20 feb 2024	0.0090	0.0120	0.0090	0.0090	0.0090	2,978
16 feb 2024	0.0150	0.0150	0.0090	0.0120	0.0120	2,171
15 feb 2024	0.0100	0.0350	0.0100	0.0350	0.0350	7,892
14 feb 2024	0.0054	0.0300	0.0054	0.0125	0.0125	2,966
13 feb 2024	0.0090	0.0095	0.0090	0.0090	0.0090	5,669
12 feb 2024	0.0054	0.0200	0.0054	0.0100	0.0100	43,029
09 feb 2024	0.0090	0.0090	0.0054	0.0064	0.0064	54,534
08 feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,349
07 feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	5,988
06 feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	4,018
05 feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,826
02 feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	3,794
01 feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	554
31 ene 2024	0.0100	0.0200	0.0100	0.0100	0.0100	2,510
30 ene 2024	0.0100	0.0200	0.0100	0.0200	0.0200	12,787
29 ene 2024	0.0150	0.0160	0.0150	0.0155	0.0155	7,644
26 ene 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,027
25 ene 2024	0.0100	0.0120	0.0100	0.0120	0.0120	2,600
24 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 ene 2024	0.0095	0.0200	0.0040	0.0200	0.0200	116,687
22 ene 2024	0.0190	0.0190	0.0040	0.0100	0.0100	169,258
19 ene 2024	0.0051	0.0200	0.0051	0.0200	0.0200	2,765
18 ene 2024	0.0100	0.0100	0.0040	0.0050	0.0050	36,208
17 ene 2024	0.0095	0.0100	0.0040	0.0100	0.0100	40,993
16 ene 2024	0.0100	0.0100	0.0100	0.0100	0.0100	104,244
12 ene 2024	0.0002	0.0100	0.0002	0.0100	0.0100	4,689
11 ene 2024	0.0002	0.0070	0.0002	0.0070	0.0070	1,675
10 ene 2024	0.0070	0.0110	0.0070	0.0110	0.0110	20,481
09 ene 2024	0.0080	0.0080	0.0070	0.0070	0.0070	7,439
08 ene 2024	0.0070	0.0080	0.0070	0.0070	0.0070	7,995
05 ene 2024	0.0060	0.0200	0.0060	0.0070	0.0070	82,955
04 ene 2024	0.0060	0.0250	0.0060	0.0060	0.0060	74,450
03 ene 2024	0.0060	0.0076	0.0060	0.0070	0.0070	1,854
02 ene 2024	0.0060	0.0100	0.0060	0.0080	0.0080	8,496
29 dic 2023	0.0060	0.0700	0.0060	0.0060	0.0060	142,915
28 dic 2023	0.0060	0.0700	0.0002	0.0060	0.0060	205,723
27 dic 2023	0.0060	0.0800	0.0060	0.0070	0.0070	27,192
26 dic 2023	0.0060	0.1200	0.0060	0.0070	0.0070	33,044
22 dic 2023	0.0060	0.0200	0.0060	0.0200	0.0200	33,259
21 dic 2023	0.0002	0.0200	0.0002	0.0100	0.0100	28,627
20 dic 2023	0.0070	0.0100	0.0060	0.0100	0.0100	26,829
19 dic 2023	0.0060	0.0070	0.0060	0.0070	0.0070	37,975
18 dic 2023	0.0070	0.0300	0.0060	0.0060	0.0060	19,801
15 dic 2023	0.0060	0.0070	0.0040	0.0070	0.0070	20,111
14 dic 2023	0.0050	0.0070	0.0050	0.0060	0.0060	20,256
13 dic 2023	0.0060	0.0100	0.0060	0.0060	0.0060	4,619
12 dic 2023	0.0050	0.0100	0.0050	0.0100	0.0100	8,230
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 5005,165.93+38.14(+0.74%)

Dow Jones38,761.73+86.05(+0.22%)

Nasdaq16,297.84+141.52(+0.88%)

Russell 20002,061.65+25.93(+1.27%)

Petróleo78.71+0.60(+0.77%)

Oro2,334.50+25.90(+1.12%)

Vinco Ventures, Inc. (BBIG)

S&P 500
5,165.93
+38.14(+0.74%)

Dow Jones
38,761.73
+86.05(+0.22%)

Nasdaq
16,297.84
+141.52(+0.88%)

Russell 2000
2,061.65
+25.93(+1.27%)

Petróleo
78.71
+0.60(+0.77%)

Oro
2,334.50
+25.90(+1.12%)