Blueberries Medical Corp. (BBRRF)

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

Añadir a la lista de seguimiento

0.0217

+0.0037

(+20.56%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

22 mar 2022 - 22 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 mar 2023	0.0190	0.0217	0.0190	0.0217	0.0217	92,000
21 mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	1,750
20 mar 2023	0.0192	0.0192	0.0192	0.0192	0.0192	10,000
17 mar 2023	0.0190	0.0194	0.0190	0.0194	0.0194	50,000
16 mar 2023	0.0187	0.0187	0.0187	0.0187	0.0187	-
15 mar 2023	0.0180	0.0187	0.0180	0.0187	0.0187	110,400
14 mar 2023	0.0187	0.0187	0.0187	0.0187	0.0187	-
13 mar 2023	0.0187	0.0187	0.0187	0.0187	0.0187	-
10 mar 2023	0.0187	0.0187	0.0187	0.0187	0.0187	40,000
09 mar 2023	0.0185	0.0185	0.0182	0.0184	0.0184	52,447
08 mar 2023	0.0185	0.0185	0.0185	0.0185	0.0185	5,000
07 mar 2023	0.0185	0.0185	0.0185	0.0185	0.0185	27,500
06 mar 2023	0.0195	0.0227	0.0195	0.0227	0.0227	115,500
03 mar 2023	0.0185	0.0200	0.0185	0.0185	0.0185	17,000
02 mar 2023	0.0205	0.0236	0.0205	0.0210	0.0210	94,500
01 mar 2023	0.0196	0.0201	0.0196	0.0201	0.0201	42,500
28 feb 2023	0.0185	0.0189	0.0182	0.0189	0.0189	26,000
27 feb 2023	0.0182	0.0190	0.0182	0.0188	0.0188	131,747
24 feb 2023	0.0188	0.0216	0.0183	0.0216	0.0216	91,253
23 feb 2023	0.0182	0.0188	0.0182	0.0188	0.0188	26,900
22 feb 2023	0.0211	0.0211	0.0182	0.0211	0.0211	34,878
21 feb 2023	0.0182	0.0182	0.0182	0.0182	0.0182	570
17 feb 2023	0.0185	0.0193	0.0185	0.0185	0.0185	33,115
16 feb 2023	0.0195	0.0209	0.0185	0.0192	0.0192	4,955
15 feb 2023	0.0185	0.0212	0.0185	0.0185	0.0185	4,778
14 feb 2023	0.0180	0.0224	0.0180	0.0224	0.0224	31,025
13 feb 2023	0.0185	0.0239	0.0180	0.0237	0.0237	61,464
10 feb 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
09 feb 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
08 feb 2023	0.0175	0.0185	0.0175	0.0185	0.0185	34,000
07 feb 2023	0.0225	0.0225	0.0225	0.0225	0.0225	20,000
06 feb 2023	0.0175	0.0236	0.0175	0.0236	0.0236	60,600
03 feb 2023	0.0190	0.0190	0.0175	0.0175	0.0175	20,000
02 feb 2023	0.0232	0.0232	0.0202	0.0202	0.0202	4,000
01 feb 2023	0.0214	0.0214	0.0214	0.0214	0.0214	10,000
31 ene 2023	0.0200	0.0200	0.0200	0.0200	0.0200	67,200
30 ene 2023	0.0150	0.0215	0.0150	0.0200	0.0200	42,033
27 ene 2023	0.0179	0.0194	0.0147	0.0194	0.0194	97,900
26 ene 2023	0.0200	0.0215	0.0200	0.0215	0.0215	35,050
25 ene 2023	0.0195	0.0228	0.0169	0.0228	0.0228	29,000
24 ene 2023	0.0169	0.0213	0.0169	0.0213	0.0213	20,000
23 ene 2023	0.0196	0.0204	0.0179	0.0204	0.0204	79,550
20 ene 2023	0.0191	0.0243	0.0191	0.0243	0.0243	20,000
19 ene 2023	0.0200	0.0200	0.0191	0.0191	0.0191	27,984
18 ene 2023	0.0197	0.0246	0.0179	0.0239	0.0239	22,387
17 ene 2023	0.0183	0.0241	0.0183	0.0241	0.0241	22,500
13 ene 2023	0.0229	0.0231	0.0229	0.0231	0.0231	107,000
12 ene 2023	0.0227	0.0230	0.0183	0.0226	0.0226	33,100
11 ene 2023	0.0189	0.0232	0.0189	0.0230	0.0230	407,545
10 ene 2023	0.0161	0.0161	0.0161	0.0161	0.0161	500
09 ene 2023	0.0157	0.0173	0.0157	0.0173	0.0173	60,924
06 ene 2023	0.0162	0.0162	0.0162	0.0162	0.0162	1,568
05 ene 2023	0.0148	0.0175	0.0148	0.0175	0.0175	24,000
04 ene 2023	0.0103	0.0182	0.0103	0.0180	0.0180	47,000
03 ene 2023	0.0120	0.0187	0.0120	0.0183	0.0183	33,950
30 dic 2022	0.0139	0.0182	0.0115	0.0182	0.0182	201,116
29 dic 2022	0.0111	0.0169	0.0110	0.0136	0.0136	97,037
28 dic 2022	0.0188	0.0188	0.0180	0.0180	0.0180	141,176
27 dic 2022	0.0180	0.0203	0.0180	0.0180	0.0180	46,706
23 dic 2022	0.0111	0.0188	0.0111	0.0180	0.0180	132,500
22 dic 2022	0.0165	0.0165	0.0161	0.0161	0.0161	12,000
21 dic 2022	0.0130	0.0188	0.0130	0.0188	0.0188	41,000
20 dic 2022	0.0159	0.0159	0.0140	0.0140	0.0140	11,366
19 dic 2022	0.0161	0.0161	0.0161	0.0161	0.0161	-
16 dic 2022	0.0190	0.0190	0.0108	0.0161	0.0161	352,112
15 dic 2022	0.0199	0.0199	0.0189	0.0189	0.0189	5,100
14 dic 2022	0.0188	0.0188	0.0168	0.0168	0.0168	11,400
13 dic 2022	0.0223	0.0223	0.0223	0.0223	0.0223	-
12 dic 2022	0.0181	0.0223	0.0181	0.0223	0.0223	36,333
09 dic 2022	0.0190	0.0206	0.0168	0.0206	0.0206	13,300
08 dic 2022	0.0200	0.0200	0.0178	0.0178	0.0178	1,100
07 dic 2022	0.0200	0.0200	0.0197	0.0197	0.0197	1,887
06 dic 2022	0.0191	0.0197	0.0190	0.0197	0.0197	68,750
05 dic 2022	0.0230	0.0230	0.0190	0.0190	0.0190	119,000
02 dic 2022	0.0200	0.0200	0.0190	0.0190	0.0190	20,100
01 dic 2022	0.0249	0.0249	0.0207	0.0230	0.0230	74,650
30 nov 2022	0.0235	0.0235	0.0235	0.0235	0.0235	4,000
29 nov 2022	0.0225	0.0225	0.0190	0.0207	0.0207	48,113
28 nov 2022	0.0299	0.0299	0.0186	0.0220	0.0220	114,873
25 nov 2022	0.0228	0.0228	0.0228	0.0228	0.0228	75,000
23 nov 2022	0.0204	0.0204	0.0204	0.0204	0.0204	17,121
22 nov 2022	0.0203	0.0229	0.0186	0.0229	0.0229	70,300
21 nov 2022	0.0196	0.0196	0.0196	0.0196	0.0196	1,000
18 nov 2022	0.0183	0.0300	0.0183	0.0300	0.0300	116,200
17 nov 2022	0.0225	0.0265	0.0201	0.0265	0.0265	26,400
16 nov 2022	0.0270	0.0300	0.0225	0.0226	0.0226	136,990
15 nov 2022	0.0231	0.0270	0.0225	0.0252	0.0252	289,886
14 nov 2022	0.0202	0.0231	0.0202	0.0231	0.0231	11,990
11 nov 2022	0.0266	0.0266	0.0265	0.0265	0.0265	9,000
10 nov 2022	0.0259	0.0259	0.0259	0.0259	0.0259	-
09 nov 2022	0.0192	0.0259	0.0180	0.0259	0.0259	294,000
08 nov 2022	0.0198	0.0198	0.0198	0.0198	0.0198	-
07 nov 2022	0.0178	0.0227	0.0178	0.0198	0.0198	135,125
04 nov 2022	0.0235	0.0235	0.0235	0.0235	0.0235	4,025
03 nov 2022	0.0168	0.0232	0.0167	0.0232	0.0232	151,831
02 nov 2022	0.0269	0.0269	0.0183	0.0183	0.0183	204,218
01 nov 2022	0.0195	0.0227	0.0186	0.0220	0.0220	324,002
31 oct 2022	0.0280	0.0280	0.0205	0.0225	0.0225	339,255
28 oct 2022	0.0256	0.0256	0.0220	0.0230	0.0230	22,000
27 oct 2022	0.0262	0.0262	0.0247	0.0247	0.0247	10,000
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 5003,936.97-65.90(-1.65%)

Dow Jones32,030.11-530.49(-1.63%)

Nasdaq11,669.96-190.15(-1.60%)

Russell 20001,727.36-50.38(-2.83%)

Petróleo70.05-0.85(-1.20%)

Oro1,970.20+20.60(+1.06%)

Blueberries Medical Corp. (BBRRF)

S&P 500
3,936.97
-65.90(-1.65%)

Dow Jones
32,030.11
-530.49(-1.63%)

Nasdaq
11,669.96
-190.15(-1.60%)

Russell 2000
1,727.36
-50.38(-2.83%)

Petróleo
70.05
-0.85(-1.20%)

Oro
1,970.20
+20.60(+1.06%)