Black Diamond Group Limited (BDIMF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:05AM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1,100 |
| 03 oct 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 02 oct 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 01 oct 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 30 sept 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 27 sept 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 27 sept 2024 | 0.022 Dividendo | |||||
| 26 sept 2024 | 7.30 | 7.33 | 7.30 | 7.32 | 7.30 | 300 |
| 25 sept 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.36 | 600 |
| 24 sept 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.37 | - |
| 23 sept 2024 | 7.44 | 7.45 | 7.39 | 7.39 | 7.37 | 2,700 |
| 20 sept 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.19 | - |
| 19 sept 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.19 | - |
| 18 sept 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.19 | 800 |
| 17 sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | - |
| 16 sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | - |
| 13 sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | - |
| 12 sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | - |
| 11 sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | - |
| 10 sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | 100 |
| 09 sept 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.91 | - |
| 06 sept 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.91 | 600 |
| 05 sept 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.17 | - |
| 04 sept 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.17 | 1,500 |
| 03 sept 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| 30 ago 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| 29 ago 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| 28 ago 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | 300 |
| 27 ago 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | - |
| 26 ago 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | 700 |
| 23 ago 2024 | 7.23 | 7.25 | 7.23 | 7.24 | 7.22 | 5,100 |
| 22 ago 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.21 | - |
| 21 ago 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.21 | - |
| 20 ago 2024 | 7.27 | 7.27 | 7.19 | 7.23 | 7.21 | 8,200 |
| 19 ago 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 100 |
| 16 ago 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.27 | - |
| 15 ago 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.27 | 400 |
| 14 ago 2024 | 7.23 | 7.30 | 7.22 | 7.23 | 7.21 | 1,400 |
| 13 ago 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.86 | - |
| 12 ago 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.86 | 4,900 |
| 09 ago 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.86 | 14,200 |
| 08 ago 2024 | 6.94 | 6.94 | 6.88 | 6.88 | 6.86 | 200 |
| 07 ago 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.73 | - |
| 06 ago 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.73 | 200 |
| 05 ago 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.59 | - |
| 02 ago 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.59 | 100 |
| 01 ago 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.54 | - |
| 31 jul 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.54 | 7,900 |
| 30 jul 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.61 | 200 |
| 29 jul 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.53 | 100 |
| 26 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | - |
| 25 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | - |
| 24 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | - |
| 23 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | - |
| 22 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | - |
| 19 jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | 4,500 |
| 18 jul 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.61 | - |
| 17 jul 2024 | 6.50 | 6.63 | 6.50 | 6.63 | 6.61 | 1,800 |
| 16 jul 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | 200 |
| 15 jul 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.21 | - |
| 12 jul 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.21 | - |
| 11 jul 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.21 | 100 |
| 10 jul 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.21 | 1,100 |
| 09 jul 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.96 | - |
| 08 jul 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.96 | - |
| 05 jul 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.96 | 1,000 |
| 03 jul 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 02 jul 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 01 jul 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 28 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - |
| 28 jun 2024 | 0.022 Dividendo | |||||
| 27 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 26 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 25 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 24 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 21 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 20 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 18 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 17 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | - |
| 14 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | 3,100 |
| 13 jun 2024 | 5.56 | 5.57 | 5.54 | 5.57 | 5.53 | 7,500 |
| 12 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | - |
| 11 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | - |
| 10 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | - |
| 07 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | - |
| 06 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | 1,800 |
| 05 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.80 | - |
| 04 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.80 | - |
| 03 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.80 | - |
| 31 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.80 | - |
| 30 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.80 | - |
| 29 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.80 | - |
| 28 may 2024 | 5.52 | 5.84 | 5.52 | 5.84 | 5.80 | 400 |
| 24 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 300 |
| 23 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - |
| 22 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 6,200 |
| 21 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.89 | - |
| 20 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.89 | - |
| 17 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.89 | 400 |
| 16 may 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | - |
| *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.