Yahoo

Correo

U.S. markets closed

F S&P 500
5,057.00
-10.00(-0.20%)
F Dow Jones
37,967.00
-26.00(-0.07%)
F Nasdaq
17,503.25
-68.00(-0.39%)
E-mini Russell 2000 Index Futur
1,981.70
-3.90(-0.20%)
Petróleo
81.12
-0.81(-0.99%)
Oro
2,298.10
-4.80(-0.21%)

Blueberries Medical Corp. (BBRRF)

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

Añadir a la lista de seguimiento

0.0104

-0.0001

(-1.14%)

Al cierre: 12:50PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	0.0100	0.0105	0.0100	0.0104	0.0104	174,236
29 abr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	5,000
26 abr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	15,212
25 abr 2024	0.0112	0.0115	0.0110	0.0110	0.0110	573,664
24 abr 2024	0.0146	0.0146	0.0111	0.0111	0.0111	57,000
23 abr 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
22 abr 2024	0.0146	0.0146	0.0146	0.0146	0.0146	1,000
19 abr 2024	0.0132	0.0135	0.0132	0.0135	0.0135	20,000
18 abr 2024	0.0134	0.0152	0.0134	0.0152	0.0152	31,375
17 abr 2024	0.0127	0.0127	0.0127	0.0127	0.0127	20,000
16 abr 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
15 abr 2024	0.0150	0.0150	0.0128	0.0128	0.0128	23,083
12 abr 2024	0.0150	0.0162	0.0150	0.0162	0.0162	7,000
11 abr 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
10 abr 2024	0.0174	0.0174	0.0174	0.0174	0.0174	11,867
09 abr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 abr 2024	0.0162	0.0162	0.0150	0.0150	0.0150	9,856
05 abr 2024	0.0160	0.0164	0.0160	0.0164	0.0164	11,140
04 abr 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
03 abr 2024	0.0149	0.0149	0.0149	0.0149	0.0149	1,000
02 abr 2024	0.0160	0.0160	0.0153	0.0153	0.0153	30,000
01 abr 2024	0.0157	0.0157	0.0157	0.0157	0.0157	5,000
28 mar 2024	0.0168	0.0168	0.0142	0.0157	0.0157	42,000
27 mar 2024	0.0141	0.0141	0.0139	0.0139	0.0139	28,957
26 mar 2024	0.0187	0.0187	0.0145	0.0180	0.0180	16,400
25 mar 2024	0.0148	0.0159	0.0138	0.0159	0.0159	9,677
22 mar 2024	0.0164	0.0164	0.0127	0.0137	0.0137	88,163
21 mar 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
20 mar 2024	0.0129	0.0129	0.0129	0.0129	0.0129	999
19 mar 2024	0.0137	0.0137	0.0137	0.0137	0.0137	200
18 mar 2024	0.0140	0.0142	0.0140	0.0142	0.0142	5,367
15 mar 2024	0.0141	0.0169	0.0141	0.0166	0.0166	84,801
14 mar 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
13 mar 2024	0.0139	0.0164	0.0139	0.0164	0.0164	400,000
12 mar 2024	0.0185	0.0185	0.0137	0.0137	0.0137	95,000
11 mar 2024	0.0128	0.0155	0.0128	0.0155	0.0155	51,860
08 mar 2024	0.0133	0.0148	0.0110	0.0132	0.0132	64,663
07 mar 2024	0.0151	0.0151	0.0128	0.0128	0.0128	492,955
06 mar 2024	0.0150	0.0166	0.0150	0.0150	0.0150	53,145
05 mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	40,000
04 mar 2024	0.0157	0.0157	0.0157	0.0157	0.0157	1,000
01 mar 2024	0.0174	0.0184	0.0150	0.0184	0.0184	11,704
29 feb 2024	0.0151	0.0158	0.0150	0.0158	0.0158	39,000
28 feb 2024	0.0151	0.0151	0.0132	0.0150	0.0150	15,900
27 feb 2024	0.0171	0.0171	0.0166	0.0166	0.0166	12,813
26 feb 2024	0.0151	0.0170	0.0151	0.0170	0.0170	2,680
23 feb 2024	0.0161	0.0174	0.0151	0.0167	0.0167	25,720
22 feb 2024	0.0172	0.0175	0.0152	0.0175	0.0175	36,720
21 feb 2024	0.0152	0.0190	0.0152	0.0190	0.0190	13,000
20 feb 2024	0.0200	0.0200	0.0192	0.0192	0.0192	5,200
16 feb 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
15 feb 2024	0.0176	0.0176	0.0176	0.0176	0.0176	1,000
14 feb 2024	0.0151	0.0192	0.0151	0.0192	0.0192	12,900
13 feb 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
12 feb 2024	0.0148	0.0195	0.0148	0.0193	0.0193	13,400
09 feb 2024	0.0148	0.0177	0.0148	0.0177	0.0177	14,500
08 feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,100
07 feb 2024	0.0180	0.0180	0.0148	0.0154	0.0154	747,800
06 feb 2024	0.0188	0.0190	0.0149	0.0190	0.0190	34,300
05 feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	20,022
02 feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
01 feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
31 ene 2024	0.0232	0.0232	0.0179	0.0179	0.0179	50,000
30 ene 2024	0.0170	0.0170	0.0168	0.0168	0.0168	16,922
29 ene 2024	0.0168	0.0193	0.0168	0.0193	0.0193	18,700
26 ene 2024	0.0153	0.0153	0.0153	0.0153	0.0153	1,267
25 ene 2024	0.0212	0.0212	0.0200	0.0211	0.0211	45,001
24 ene 2024	0.0190	0.0218	0.0190	0.0210	0.0210	243,471
23 ene 2024	0.0304	0.0304	0.0214	0.0260	0.0260	12,043
22 ene 2024	0.0220	0.0260	0.0182	0.0260	0.0260	335,968
19 ene 2024	0.0220	0.0220	0.0197	0.0220	0.0220	21,033
18 ene 2024	0.0211	0.0220	0.0183	0.0220	0.0220	43,743
17 ene 2024	0.0225	0.0225	0.0180	0.0195	0.0195	93,000
16 ene 2024	0.0225	0.0231	0.0198	0.0200	0.0200	236,879
12 ene 2024	0.0175	0.0225	0.0175	0.0225	0.0225	237,194
11 ene 2024	0.0225	0.0225	0.0176	0.0220	0.0220	58,526
10 ene 2024	0.0195	0.0225	0.0150	0.0175	0.0175	41,300
09 ene 2024	0.0207	0.0225	0.0174	0.0174	0.0174	165,767
08 ene 2024	0.0149	0.0195	0.0149	0.0150	0.0150	122,696
05 ene 2024	0.0156	0.0181	0.0129	0.0161	0.0161	625,831
04 ene 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
03 ene 2024	0.0127	0.0127	0.0127	0.0127	0.0127	325
02 ene 2024	0.0121	0.0144	0.0115	0.0124	0.0124	121,080
29 dic 2023	0.0099	0.0138	0.0099	0.0138	0.0138	247,600
28 dic 2023	0.0132	0.0138	0.0099	0.0122	0.0122	126,700
27 dic 2023	0.0111	0.0124	0.0109	0.0115	0.0115	91,100
26 dic 2023	0.0107	0.0122	0.0099	0.0110	0.0110	76,758
22 dic 2023	0.0126	0.0137	0.0118	0.0118	0.0118	199,000
21 dic 2023	0.0096	0.0121	0.0096	0.0121	0.0121	250,730
20 dic 2023	0.0124	0.0124	0.0096	0.0105	0.0105	75,493
19 dic 2023	0.0080	0.0118	0.0080	0.0109	0.0109	307,000
18 dic 2023	0.0074	0.0113	0.0072	0.0113	0.0113	411,598
15 dic 2023	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
14 dic 2023	0.0093	0.0093	0.0093	0.0093	0.0093	8,333
13 dic 2023	0.0072	0.0099	0.0072	0.0080	0.0080	23,700
12 dic 2023	0.0099	0.0099	0.0099	0.0099	0.0099	-
11 dic 2023	0.0080	0.0099	0.0080	0.0099	0.0099	33,370
08 dic 2023	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
07 dic 2023	0.0080	0.0093	0.0080	0.0080	0.0080	163,998
06 dic 2023	0.0084	0.0099	0.0084	0.0094	0.0094	17,500
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...

F S&P 5005,057.00-10.00(-0.20%)

F Dow Jones37,967.00-26.00(-0.07%)

F Nasdaq17,503.25-68.00(-0.39%)

E-mini Russell 2000 Index Futur1,981.70-3.90(-0.20%)

Petróleo81.12-0.81(-0.99%)

Oro2,298.10-4.80(-0.21%)

Blueberries Medical Corp. (BBRRF)

F S&P 500
5,057.00
-10.00(-0.20%)

F Dow Jones
37,967.00
-26.00(-0.07%)

F Nasdaq
17,503.25
-68.00(-0.39%)

E-mini Russell 2000 Index Futur
1,981.70
-3.90(-0.20%)

Petróleo
81.12
-0.81(-0.99%)

Oro
2,298.10
-4.80(-0.21%)