U.S. markets open in 3 hours 36 minutes
F S&P 500
5,544.25 +7.25 (+0.13%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
20,027.75 +55.50 (+0.28%) E-mini Russell 2000 Index Futur
2,042.80 -2.10 (-0.10%) Petróleo
81.55 +0.72 (+0.89%) Oro
2,329.70 -1.10 (-0.05%)
BeWhere Holdings Inc. (BEWFF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:32AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 25,000 |
| 24 jun 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 21 jun 2024 | 0.2940 | 0.3270 | 0.2880 | 0.3250 | 0.3250 | 360,500 |
| 20 jun 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 22,500 |
| 18 jun 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 7,500 |
| 17 jun 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 10,000 |
| 14 jun 2024 | 0.2990 | 0.3060 | 0.2990 | 0.3060 | 0.3060 | 13,000 |
| 13 jun 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 12 jun 2024 | 0.3110 | 0.3120 | 0.3090 | 0.3120 | 0.3120 | 23,000 |
| 11 jun 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 500 |
| 10 jun 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 5,000 |
| 07 jun 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 1,000 |
| 06 jun 2024 | 0.3030 | 0.3080 | 0.2980 | 0.2980 | 0.2980 | 67,000 |
| 05 jun 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 10,000 |
| 04 jun 2024 | 0.3090 | 0.3210 | 0.3090 | 0.3210 | 0.3210 | 40,000 |
| 03 jun 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 21,500 |
| 31 may 2024 | 0.2830 | 0.2890 | 0.2810 | 0.2890 | 0.2890 | 32,500 |
| 30 may 2024 | 0.2870 | 0.2870 | 0.2860 | 0.2870 | 0.2870 | 11,000 |
| 29 may 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 15,000 |
| 28 may 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
| 24 may 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
| 23 may 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
| 22 may 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
| 21 may 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 5,000 |
| 20 may 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 17 may 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 16 may 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 1,600 |
| 15 may 2024 | 0.3160 | 0.3180 | 0.2960 | 0.2960 | 0.2960 | 19,500 |
| 14 may 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
| 13 may 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 200 |
| 10 may 2024 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 6,300 |
| 09 may 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 08 may 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 3,000 |
| 07 may 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 06 may 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 03 may 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 02 may 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 01 may 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 30 abr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 29 abr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 200 |
| 26 abr 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 1,400 |
| 25 abr 2024 | 0.2940 | 0.2940 | 0.2890 | 0.2890 | 0.2890 | 26,300 |
| 24 abr 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
| 23 abr 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
| 22 abr 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
| 19 abr 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
| 18 abr 2024 | 0.3210 | 0.3210 | 0.2890 | 0.2890 | 0.2890 | 114,900 |
| 17 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 16 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 300 |
| 15 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,600 |
| 12 abr 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 13,800 |
| 11 abr 2024 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 6,400 |
| 10 abr 2024 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 48,000 |
| 09 abr 2024 | 0.3090 | 0.3180 | 0.3060 | 0.3180 | 0.3180 | 69,100 |
| 08 abr 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 15,500 |
| 05 abr 2024 | 0.3080 | 0.3230 | 0.2900 | 0.3230 | 0.3230 | 108,500 |
| 04 abr 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
| 03 abr 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
| 02 abr 2024 | 0.2690 | 0.2690 | 0.2680 | 0.2680 | 0.2680 | 20,000 |
| 01 abr 2024 | 0.2670 | 0.2780 | 0.2670 | 0.2780 | 0.2780 | 1,500 |
| 28 mar 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 27 mar 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 26 mar 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 25 mar 2024 | 0.2700 | 0.2700 | 0.2660 | 0.2660 | 0.2660 | 21,300 |
| 22 mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
| 21 mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 |
| 20 mar 2024 | 0.2850 | 0.2850 | 0.2790 | 0.2790 | 0.2790 | 20,500 |
| 19 mar 2024 | 0.2800 | 0.2820 | 0.2570 | 0.2820 | 0.2820 | 55,300 |
| 18 mar 2024 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 200 |
| 15 mar 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 10,000 |
| 14 mar 2024 | 0.2500 | 0.2740 | 0.2500 | 0.2740 | 0.2740 | 52,000 |
| 13 mar 2024 | 0.2270 | 0.2370 | 0.2270 | 0.2370 | 0.2370 | 43,800 |
| 12 mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 11 mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 20,000 |
| 08 mar 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
| 07 mar 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 28,500 |
| 06 mar 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
| 05 mar 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 2,000 |
| 04 mar 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 25,000 |
| 01 mar 2024 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | - |
| 29 feb 2024 | 0.2220 | 0.2220 | 0.2110 | 0.2110 | 0.2110 | 24,800 |
| 28 feb 2024 | 0.2180 | 0.2220 | 0.2180 | 0.2220 | 0.2220 | 31,200 |
| 27 feb 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
| 26 feb 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 100,000 |
| 23 feb 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
| 22 feb 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
| 21 feb 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
| 20 feb 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 1,000 |
| 16 feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 15 feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 14 feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 41,100 |
| 13 feb 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
| 12 feb 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 2,000 |
| 09 feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 12,000 |
| 08 feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 07 feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 06 feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 05 feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 02 feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 01 feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| *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.