Blueberries Medical Corp. (BBRRF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.0140

-0.0005

(-3.78%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	0.0145	0.0146	0.0140	0.0140	0.0140	21,300
25 jul 2024	0.0100	0.0100	0.0080	0.0084	0.0084	1,439,500
24 jul 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
23 jul 2024	0.0110	0.0132	0.0110	0.0128	0.0128	32,232
22 jul 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 jul 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 jul 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
17 jul 2024	0.0110	0.0110	0.0110	0.0110	0.0110	850
16 jul 2024	0.0110	0.0111	0.0110	0.0111	0.0111	34,000
15 jul 2024	0.0131	0.0131	0.0131	0.0131	0.0131	1,910
12 jul 2024	0.0100	0.0132	0.0100	0.0110	0.0110	23,476
11 jul 2024	0.0117	0.0117	0.0107	0.0107	0.0107	40,001
10 jul 2024	0.0132	0.0141	0.0108	0.0108	0.0108	100,056
09 jul 2024	0.0100	0.0132	0.0097	0.0132	0.0132	102,034
08 jul 2024	0.0132	0.0149	0.0105	0.0105	0.0105	253,722
05 jul 2024	0.0092	0.0092	0.0092	0.0092	0.0092	24,000
03 jul 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
02 jul 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
01 jul 2024	0.0127	0.0127	0.0127	0.0127	0.0127	1,500
28 jun 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
27 jun 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
26 jun 2024	0.0132	0.0132	0.0132	0.0132	0.0132	2,000
25 jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	582
24 jun 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 jun 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,401
20 jun 2024	0.0112	0.0128	0.0112	0.0125	0.0125	5,560
18 jun 2024	0.0128	0.0128	0.0128	0.0128	0.0128	2,000
17 jun 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
14 jun 2024	0.0101	0.0134	0.0090	0.0134	0.0134	40,004
13 jun 2024	0.0149	0.0149	0.0149	0.0149	0.0149	1,000
12 jun 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
11 jun 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
10 jun 2024	0.0125	0.0125	0.0125	0.0125	0.0125	2,000
07 jun 2024	0.0122	0.0140	0.0122	0.0140	0.0140	10,662
06 jun 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
05 jun 2024	0.0101	0.0139	0.0101	0.0139	0.0139	51,274
04 jun 2024	0.0126	0.0129	0.0074	0.0129	0.0129	134,450
03 jun 2024	0.0127	0.0131	0.0127	0.0131	0.0131	4,000
31 may 2024	0.0124	0.0149	0.0124	0.0149	0.0149	27,000
30 may 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
29 may 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
28 may 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
24 may 2024	0.0103	0.0103	0.0103	0.0103	0.0103	4,500
23 may 2024	0.0103	0.0105	0.0103	0.0103	0.0103	66,000
22 may 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
21 may 2024	0.0153	0.0153	0.0153	0.0153	0.0153	37,663
20 may 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
17 may 2024	0.0120	0.0122	0.0120	0.0122	0.0122	10,700
16 may 2024	0.0133	0.0133	0.0124	0.0132	0.0132	8,200
15 may 2024	0.0116	0.0145	0.0116	0.0126	0.0126	48,635
14 may 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,500
13 may 2024	0.0110	0.0110	0.0110	0.0110	0.0110	400
10 may 2024	0.0109	0.0109	0.0109	0.0109	0.0109	20,000
09 may 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
08 may 2024	0.0112	0.0113	0.0108	0.0113	0.0113	17,005
07 may 2024	0.0108	0.0112	0.0108	0.0111	0.0111	31,350
06 may 2024	0.0105	0.0109	0.0101	0.0101	0.0101	51,000
03 may 2024	0.0101	0.0101	0.0101	0.0101	0.0101	-
02 may 2024	0.0101	0.0101	0.0101	0.0101	0.0101	360
01 may 2024	0.0110	0.0110	0.0090	0.0090	0.0090	126,517
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
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 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Blueberries Medical Corp. (BBRRF)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)