Black Diamond Group Limited (BDIMF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 25 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 24 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 23 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 22 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 19 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4,500 |
| 18 jul 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 17 jul 2024 | 6.50 | 6.63 | 6.50 | 6.63 | 6.63 | 1,800 |
| 16 jul 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 200 |
| 15 jul 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 12 jul 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 11 jul 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 100 |
| 10 jul 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1,100 |
| 09 jul 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 08 jul 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 05 jul 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1,000 |
| 03 jul 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 02 jul 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 01 jul 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 28 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 28 jun 2024 | 0.022 Dividendo | |||||
| 27 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 26 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 25 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 24 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 21 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 20 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 18 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 17 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 14 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | 3,100 |
| 13 jun 2024 | 5.56 | 5.57 | 5.54 | 5.57 | 5.55 | 7,500 |
| 12 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| 11 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| 10 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| 07 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| 06 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | 1,800 |
| 05 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 04 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 03 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 31 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 30 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 29 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 28 may 2024 | 5.52 | 5.84 | 5.52 | 5.84 | 5.82 | 400 |
| 24 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | 300 |
| 23 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| 22 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 6,200 |
| 21 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.91 | - |
| 20 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.91 | - |
| 17 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.91 | 400 |
| 16 may 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | - |
| 15 may 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | - |
| 14 may 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | 300 |
| 13 may 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | 600 |
| 10 may 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | - |
| 09 may 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | 1,000 |
| 08 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - |
| 07 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - |
| 06 may 2024 | 5.93 | 5.96 | 5.93 | 5.95 | 5.93 | 700 |
| 03 may 2024 | 6.10 | 6.10 | 5.78 | 5.84 | 5.82 | 10,500 |
| 02 may 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | - |
| 01 may 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.08 | 5,800 |
| 30 abr 2024 | 6.26 | 6.26 | 6.24 | 6.24 | 6.21 | 800 |
| 29 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.63 | - |
| 26 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.63 | - |
| 25 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.63 | - |
| 24 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.63 | - |
| 23 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.63 | 700 |
| 22 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | - |
| 19 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | - |
| 18 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | 500 |
| 17 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.15 | - |
| 16 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.15 | - |
| 15 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.15 | 100 |
| 12 abr 2024 | 6.25 | 6.25 | 6.17 | 6.17 | 6.15 | 400 |
| 11 abr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 100 |
| 10 abr 2024 | 6.33 | 6.33 | 6.31 | 6.31 | 6.28 | 500 |
| 09 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | - |
| 08 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | - |
| 05 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | 4,800 |
| 04 abr 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.52 | 4,800 |
| 03 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| 02 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| 01 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| 28 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| 27 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| 27 mar 2024 | 0.022 Dividendo | |||||
| 26 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | - |
| 25 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | - |
| 22 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | - |
| 21 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | - |
| 20 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | - |
| 19 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | - |
| 18 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | 100 |
| 15 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | - |
| 14 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | - |
| 13 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | - |
| 12 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | 200 |
| 11 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.49 | - |
| 08 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.49 | - |
| 07 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.49 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.