U.S. markets close in 4 hours 17 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 oct 20230.01840.01840.01840.01840.01846,000
29 sept 20230.02000.02100.01810.01830.0183135,625
28 sept 20230.01970.02070.01750.01890.018943,065
27 sept 20230.01970.02100.01750.02100.021060,330
26 sept 20230.01680.02080.01500.02080.020847,830
25 sept 20230.01910.02100.01680.02100.0210164,340
22 sept 20230.02080.02080.01750.01790.01794,250
21 sept 20230.01710.02260.01700.01850.018552,512
20 sept 20230.02100.02100.02100.02100.0210-
19 sept 20230.01900.02100.01710.02100.02104,655
18 sept 20230.02100.02100.02100.02100.0210500
15 sept 20230.02100.02100.01800.02000.0200110,603
14 sept 20230.02000.02000.01840.01990.019936,989
13 sept 20230.02000.02600.01610.01770.017756,644
12 sept 20230.02100.02100.01610.01610.016158,869
11 sept 20230.01650.02100.01650.01850.018584,022
08 sept 20230.01610.02150.01610.01900.019087,120
07 sept 20230.02170.02170.01830.02170.021744,800
06 sept 20230.01840.02230.01740.01850.0185163,600
05 sept 20230.02000.02240.01530.02240.0224125,447
01 sept 20230.02200.02200.01700.02000.020061,100
31 ago 20230.01810.01940.01780.01920.0192325,915
30 ago 20230.01710.01890.01600.01600.016096,200
29 ago 20230.01970.02330.01910.02330.023330,377
28 ago 20230.01500.02000.00900.01560.01564,411,821
25 ago 20230.02000.02000.01660.02000.020080,560
24 ago 20230.01940.02100.01940.02020.0202151,000
23 ago 20230.02170.02170.01850.02170.02177,001
22 ago 20230.02140.02140.02140.02140.021431,000
21 ago 20230.01760.01890.01760.01890.0189135,716
18 ago 20230.01500.01890.01480.01890.0189165,036
17 ago 20230.01480.01480.01460.01460.014650,500
16 ago 20230.01690.01690.01400.01480.014831,040
15 ago 20230.01600.01900.01500.01900.019062,541
14 ago 20230.01400.01750.01400.01750.0175755,280
11 ago 20230.01270.01530.01270.01390.013921,424
10 ago 20230.01360.01360.01360.01360.0136-
09 ago 20230.01380.01380.01110.01360.013664,000
08 ago 20230.01120.01520.01120.01380.0138208,892
07 ago 20230.01230.01470.01230.01470.014712,108
04 ago 20230.01290.01570.01280.01570.0157142,188
03 ago 20230.01320.01320.01320.01320.0132-
02 ago 20230.01180.01320.01180.01320.01321,197
01 ago 20230.01540.01550.01400.01540.015414,588
31 jul 20230.01440.01440.01440.01440.01441,500
28 jul 20230.01410.01550.01410.01480.014865,383
27 jul 20230.01290.01570.01290.01300.01302,969
26 jul 20230.01110.01540.01110.01330.013364,614
25 jul 20230.01370.01370.01370.01370.013710,000
24 jul 20230.01100.01770.01100.01110.011119,100
21 jul 20230.01070.01540.01070.01540.01541,200
20 jul 20230.01560.01560.01290.01380.013823,407
19 jul 20230.01070.01710.01070.01560.015645,725
18 jul 20230.01500.01630.01500.01500.0150124,900
17 jul 20230.01550.01550.01550.01550.0155121,400
14 jul 20230.01480.01550.01480.01550.015566,760
13 jul 20230.01590.01600.01460.01460.014637,628
12 jul 20230.01480.01480.01320.01320.013296,000
11 jul 20230.01170.01310.01170.01310.013170,000
10 jul 20230.01280.01280.01280.01280.012810,000
07 jul 20230.01300.01300.01070.01070.0107214,200
06 jul 20230.01230.01230.01230.01230.0123-
05 jul 20230.01300.01300.01230.01230.012333,700
03 jul 20230.01280.01310.01280.01310.013116,000
30 jun 20230.01390.01390.01390.01390.01391,000
29 jun 20230.01300.01300.01300.01300.013010,050
28 jun 20230.01500.01600.01500.01600.016031,200
27 jun 20230.01350.01350.01350.01350.0135-
26 jun 20230.01570.01570.01350.01350.01354,600
23 jun 20230.01550.01550.01550.01550.015510,000
22 jun 20230.01290.01380.01110.01380.013823,100
21 jun 20230.01330.01330.01330.01330.013320,050
20 jun 20230.01330.01330.01270.01270.012720,000
16 jun 20230.01440.01440.01440.01440.01441,983
15 jun 20230.01330.01550.01330.01410.014191,700
14 jun 20230.01330.01410.01330.01410.0141115,000
13 jun 20230.01360.01460.01330.01460.014622,500
12 jun 20230.01330.01620.01330.01460.0146126,350
09 jun 20230.01330.01500.01330.01460.0146365,550
08 jun 20230.01080.01080.01080.01080.0108-
07 jun 20230.01120.01250.01000.01080.010866,150
06 jun 20230.01000.01120.01000.01120.011243,152
05 jun 20230.01040.01100.01000.01100.0110295,690
02 jun 20230.01100.01200.01100.01100.0110323,949
01 jun 20230.01000.01060.01000.01040.0104332,000
31 may 20230.01050.01050.01050.01050.010530,500
30 may 20230.01010.01460.01000.01080.0108730,174
26 may 20230.01130.01130.01130.01130.0113-
25 may 20230.01130.01260.01080.01130.0113169,000
24 may 20230.00920.01180.00920.01130.0113515,150
23 may 20230.01760.01760.00960.01200.0120364,700
22 may 20230.01650.01750.01380.01750.0175111,101
19 may 20230.01790.01790.01790.01790.017961,649
18 may 20230.01540.01800.01540.01800.018076,291
17 may 20230.01500.01610.01500.01610.016110,400
16 may 20230.01650.01800.01500.01780.017867,000
15 may 20230.01800.01800.01500.01730.0173241,232
12 may 20230.01830.01830.01830.01830.0183337
11 may 20230.01840.01840.01840.01840.018410,000
10 may 20230.01770.01770.01770.01770.0177-
*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...