U.S. markets closed

Black Diamond Group Limited (BDIMF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
5.80+0.05 (+0.87%)
Al cierre: 01:27PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20245.805.805.805.805.80300
23 may 20245.755.755.755.755.75-
22 may 20245.755.755.755.755.756,200
21 may 20245.935.935.935.935.93-
20 may 20245.935.935.935.935.93-
17 may 20245.935.935.935.935.93400
16 may 20245.915.915.915.915.91-
15 may 20245.915.915.915.915.91-
14 may 20245.915.915.915.915.91300
13 may 20245.875.875.875.875.87600
10 may 20245.945.945.945.945.94-
09 may 20245.945.945.945.945.941,000
08 may 20245.955.955.955.955.95-
07 may 20245.955.955.955.955.95-
06 may 20245.935.965.935.955.95700
03 may 20246.106.105.785.845.8410,500
02 may 20246.106.106.106.106.10-
01 may 20246.066.106.066.106.105,800
30 abr 20246.266.266.246.246.24800
29 abr 20246.666.666.666.666.66-
26 abr 20246.666.666.666.666.66-
25 abr 20246.666.666.666.666.66-
24 abr 20246.666.666.666.666.66-
23 abr 20246.666.666.666.666.66700
22 abr 20246.206.206.206.206.20-
19 abr 20246.206.206.206.206.20-
18 abr 20246.206.206.206.206.20500
17 abr 20246.176.176.176.176.17-
16 abr 20246.176.176.176.176.17-
15 abr 20246.176.176.176.176.17100
12 abr 20246.256.256.176.176.17400
11 abr 20246.306.306.306.306.30100
10 abr 20246.336.336.316.316.31500
09 abr 20246.556.556.556.556.55-
08 abr 20246.556.556.556.556.55-
05 abr 20246.556.556.556.556.554,800
04 abr 20246.506.556.506.556.554,800
03 abr 20246.716.716.716.716.71-
02 abr 20246.716.716.716.716.71-
01 abr 20246.716.716.716.716.71-
28 mar 20246.716.716.716.716.71-
27 mar 20246.716.716.716.716.71-
27 mar 20240.022 Dividendo
26 mar 20246.716.716.716.716.69-
25 mar 20246.716.716.716.716.69-
22 mar 20246.716.716.716.716.69-
21 mar 20246.716.716.716.716.69-
20 mar 20246.716.716.716.716.69-
19 mar 20246.716.716.716.716.69-
18 mar 20246.716.716.716.716.69100
15 mar 20246.716.716.716.716.69-
14 mar 20246.716.716.716.716.69-
13 mar 20246.716.716.716.716.69-
12 mar 20246.716.716.716.716.69200
11 mar 20246.546.546.546.546.52-
08 mar 20246.546.546.546.546.52-
07 mar 20246.546.546.546.546.52-
06 mar 20246.546.546.546.546.52-
05 mar 20246.546.546.546.546.52-
04 mar 20246.566.566.516.546.522,700
01 mar 20246.896.896.826.836.8115,300
29 feb 20247.037.077.037.047.022,900
28 feb 20247.227.227.227.227.20-
27 feb 20247.227.227.227.227.20300
26 feb 20246.866.866.866.866.84-
23 feb 20246.866.866.866.866.84-
22 feb 20246.866.866.866.866.841,600
21 feb 20246.856.856.856.856.83-
20 feb 20246.856.856.856.856.83-
16 feb 20246.856.856.856.856.831,100
15 feb 20246.856.926.856.906.881,300
14 feb 20246.856.856.856.856.83300
13 feb 20246.856.856.856.856.83-
12 feb 20246.856.856.856.856.83-
09 feb 20246.856.856.856.856.83-
08 feb 20246.856.856.856.856.831,200
07 feb 20246.856.856.856.856.83-
06 feb 20246.906.906.846.856.831,200
05 feb 20247.027.026.776.786.765,500
02 feb 20246.746.746.746.746.72100
01 feb 20246.606.646.606.646.623,800
31 ene 20246.636.636.606.606.581,100
30 ene 20246.586.586.586.586.56100
29 ene 20246.576.576.576.576.551,000
26 ene 20246.576.576.576.576.55-
25 ene 20246.576.576.576.576.55-
24 ene 20246.576.626.576.576.556,900
23 ene 20246.616.616.546.546.524,700
22 ene 20246.556.556.556.556.531,000
19 ene 20246.386.386.386.386.36400
18 ene 20246.386.386.386.386.36-
17 ene 20246.386.386.386.386.36-
16 ene 20246.386.386.386.386.36-
12 ene 20246.386.386.386.386.36-
11 ene 20246.386.386.386.386.364,900
10 ene 20246.266.356.266.356.337,200
09 ene 20246.296.296.266.266.241,300
08 ene 20246.306.376.306.376.351,500
05 ene 20246.396.396.396.396.37-
04 ene 20246.416.416.386.396.3715,500
*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...