Blueberries Medical Corp. (BBRRF)

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

Añadir a la lista de seguimiento

0.0184

+0.0001

(+0.33%)

A partir del 10:28AM EDT. Mercado abierto.

Periodo de tiempo:

02 oct 2022 - 02 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 oct 2023	0.0184	0.0184	0.0184	0.0184	0.0184	6,000
29 sept 2023	0.0200	0.0210	0.0181	0.0183	0.0183	135,625
28 sept 2023	0.0197	0.0207	0.0175	0.0189	0.0189	43,065
27 sept 2023	0.0197	0.0210	0.0175	0.0210	0.0210	60,330
26 sept 2023	0.0168	0.0208	0.0150	0.0208	0.0208	47,830
25 sept 2023	0.0191	0.0210	0.0168	0.0210	0.0210	164,340
22 sept 2023	0.0208	0.0208	0.0175	0.0179	0.0179	4,250
21 sept 2023	0.0171	0.0226	0.0170	0.0185	0.0185	52,512
20 sept 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 sept 2023	0.0190	0.0210	0.0171	0.0210	0.0210	4,655
18 sept 2023	0.0210	0.0210	0.0210	0.0210	0.0210	500
15 sept 2023	0.0210	0.0210	0.0180	0.0200	0.0200	110,603
14 sept 2023	0.0200	0.0200	0.0184	0.0199	0.0199	36,989
13 sept 2023	0.0200	0.0260	0.0161	0.0177	0.0177	56,644
12 sept 2023	0.0210	0.0210	0.0161	0.0161	0.0161	58,869
11 sept 2023	0.0165	0.0210	0.0165	0.0185	0.0185	84,022
08 sept 2023	0.0161	0.0215	0.0161	0.0190	0.0190	87,120
07 sept 2023	0.0217	0.0217	0.0183	0.0217	0.0217	44,800
06 sept 2023	0.0184	0.0223	0.0174	0.0185	0.0185	163,600
05 sept 2023	0.0200	0.0224	0.0153	0.0224	0.0224	125,447
01 sept 2023	0.0220	0.0220	0.0170	0.0200	0.0200	61,100
31 ago 2023	0.0181	0.0194	0.0178	0.0192	0.0192	325,915
30 ago 2023	0.0171	0.0189	0.0160	0.0160	0.0160	96,200
29 ago 2023	0.0197	0.0233	0.0191	0.0233	0.0233	30,377
28 ago 2023	0.0150	0.0200	0.0090	0.0156	0.0156	4,411,821
25 ago 2023	0.0200	0.0200	0.0166	0.0200	0.0200	80,560
24 ago 2023	0.0194	0.0210	0.0194	0.0202	0.0202	151,000
23 ago 2023	0.0217	0.0217	0.0185	0.0217	0.0217	7,001
22 ago 2023	0.0214	0.0214	0.0214	0.0214	0.0214	31,000
21 ago 2023	0.0176	0.0189	0.0176	0.0189	0.0189	135,716
18 ago 2023	0.0150	0.0189	0.0148	0.0189	0.0189	165,036
17 ago 2023	0.0148	0.0148	0.0146	0.0146	0.0146	50,500
16 ago 2023	0.0169	0.0169	0.0140	0.0148	0.0148	31,040
15 ago 2023	0.0160	0.0190	0.0150	0.0190	0.0190	62,541
14 ago 2023	0.0140	0.0175	0.0140	0.0175	0.0175	755,280
11 ago 2023	0.0127	0.0153	0.0127	0.0139	0.0139	21,424
10 ago 2023	0.0136	0.0136	0.0136	0.0136	0.0136	-
09 ago 2023	0.0138	0.0138	0.0111	0.0136	0.0136	64,000
08 ago 2023	0.0112	0.0152	0.0112	0.0138	0.0138	208,892
07 ago 2023	0.0123	0.0147	0.0123	0.0147	0.0147	12,108
04 ago 2023	0.0129	0.0157	0.0128	0.0157	0.0157	142,188
03 ago 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
02 ago 2023	0.0118	0.0132	0.0118	0.0132	0.0132	1,197
01 ago 2023	0.0154	0.0155	0.0140	0.0154	0.0154	14,588
31 jul 2023	0.0144	0.0144	0.0144	0.0144	0.0144	1,500
28 jul 2023	0.0141	0.0155	0.0141	0.0148	0.0148	65,383
27 jul 2023	0.0129	0.0157	0.0129	0.0130	0.0130	2,969
26 jul 2023	0.0111	0.0154	0.0111	0.0133	0.0133	64,614
25 jul 2023	0.0137	0.0137	0.0137	0.0137	0.0137	10,000
24 jul 2023	0.0110	0.0177	0.0110	0.0111	0.0111	19,100
21 jul 2023	0.0107	0.0154	0.0107	0.0154	0.0154	1,200
20 jul 2023	0.0156	0.0156	0.0129	0.0138	0.0138	23,407
19 jul 2023	0.0107	0.0171	0.0107	0.0156	0.0156	45,725
18 jul 2023	0.0150	0.0163	0.0150	0.0150	0.0150	124,900
17 jul 2023	0.0155	0.0155	0.0155	0.0155	0.0155	121,400
14 jul 2023	0.0148	0.0155	0.0148	0.0155	0.0155	66,760
13 jul 2023	0.0159	0.0160	0.0146	0.0146	0.0146	37,628
12 jul 2023	0.0148	0.0148	0.0132	0.0132	0.0132	96,000
11 jul 2023	0.0117	0.0131	0.0117	0.0131	0.0131	70,000
10 jul 2023	0.0128	0.0128	0.0128	0.0128	0.0128	10,000
07 jul 2023	0.0130	0.0130	0.0107	0.0107	0.0107	214,200
06 jul 2023	0.0123	0.0123	0.0123	0.0123	0.0123	-
05 jul 2023	0.0130	0.0130	0.0123	0.0123	0.0123	33,700
03 jul 2023	0.0128	0.0131	0.0128	0.0131	0.0131	16,000
30 jun 2023	0.0139	0.0139	0.0139	0.0139	0.0139	1,000
29 jun 2023	0.0130	0.0130	0.0130	0.0130	0.0130	10,050
28 jun 2023	0.0150	0.0160	0.0150	0.0160	0.0160	31,200
27 jun 2023	0.0135	0.0135	0.0135	0.0135	0.0135	-
26 jun 2023	0.0157	0.0157	0.0135	0.0135	0.0135	4,600
23 jun 2023	0.0155	0.0155	0.0155	0.0155	0.0155	10,000
22 jun 2023	0.0129	0.0138	0.0111	0.0138	0.0138	23,100
21 jun 2023	0.0133	0.0133	0.0133	0.0133	0.0133	20,050
20 jun 2023	0.0133	0.0133	0.0127	0.0127	0.0127	20,000
16 jun 2023	0.0144	0.0144	0.0144	0.0144	0.0144	1,983
15 jun 2023	0.0133	0.0155	0.0133	0.0141	0.0141	91,700
14 jun 2023	0.0133	0.0141	0.0133	0.0141	0.0141	115,000
13 jun 2023	0.0136	0.0146	0.0133	0.0146	0.0146	22,500
12 jun 2023	0.0133	0.0162	0.0133	0.0146	0.0146	126,350
09 jun 2023	0.0133	0.0150	0.0133	0.0146	0.0146	365,550
08 jun 2023	0.0108	0.0108	0.0108	0.0108	0.0108	-
07 jun 2023	0.0112	0.0125	0.0100	0.0108	0.0108	66,150
06 jun 2023	0.0100	0.0112	0.0100	0.0112	0.0112	43,152
05 jun 2023	0.0104	0.0110	0.0100	0.0110	0.0110	295,690
02 jun 2023	0.0110	0.0120	0.0110	0.0110	0.0110	323,949
01 jun 2023	0.0100	0.0106	0.0100	0.0104	0.0104	332,000
31 may 2023	0.0105	0.0105	0.0105	0.0105	0.0105	30,500
30 may 2023	0.0101	0.0146	0.0100	0.0108	0.0108	730,174
26 may 2023	0.0113	0.0113	0.0113	0.0113	0.0113	-
25 may 2023	0.0113	0.0126	0.0108	0.0113	0.0113	169,000
24 may 2023	0.0092	0.0118	0.0092	0.0113	0.0113	515,150
23 may 2023	0.0176	0.0176	0.0096	0.0120	0.0120	364,700
22 may 2023	0.0165	0.0175	0.0138	0.0175	0.0175	111,101
19 may 2023	0.0179	0.0179	0.0179	0.0179	0.0179	61,649
18 may 2023	0.0154	0.0180	0.0154	0.0180	0.0180	76,291
17 may 2023	0.0150	0.0161	0.0150	0.0161	0.0161	10,400
16 may 2023	0.0165	0.0180	0.0150	0.0178	0.0178	67,000
15 may 2023	0.0180	0.0180	0.0150	0.0173	0.0173	241,232
12 may 2023	0.0183	0.0183	0.0183	0.0183	0.0183	337
11 may 2023	0.0184	0.0184	0.0184	0.0184	0.0184	10,000
10 may 2023	0.0177	0.0177	0.0177	0.0177	0.0177	-
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 5004,283.84-4.21(-0.10%)

Dow Jones33,404.84-102.66(-0.31%)

Nasdaq13,304.82+85.50(+0.65%)

Russell 20001,769.97-15.14(-0.85%)

Petróleo89.02-1.77(-1.95%)

Oro1,849.40-16.70(-0.89%)

Blueberries Medical Corp. (BBRRF)

S&P 500
4,283.84
-4.21(-0.10%)

Dow Jones
33,404.84
-102.66(-0.31%)

Nasdaq
13,304.82
+85.50(+0.65%)

Russell 2000
1,769.97
-15.14(-0.85%)

Petróleo
89.02
-1.77(-1.95%)

Oro
1,849.40
-16.70(-0.89%)