U.S. markets closed
F S&P 500
5,526.00 -17.50 (-0.32%) F Dow Jones
39,434.00 -106.00 (-0.27%) F Nasdaq
19,927.50 -85.00 (-0.42%) E-mini Russell 2000 Index Futur
2,035.50 -5.00 (-0.25%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.50 -3.70 (-0.16%)
Biostax Corp. (BTAX)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM 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 |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
| 25 jun 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 100 |
| 24 jun 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 21 jun 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 20 jun 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 3,869 |
| 18 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 17 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 14 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100 |
| 10 jun 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 07 jun 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 06 jun 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 05 jun 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 04 jun 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 03 jun 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 1,060 |
| 31 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 30 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 399 |
| 28 may 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 8,518 |
| 24 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 23 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 503 |
| 22 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 21 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 20 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 17 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 314 |
| 16 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 15 may 2024 | 0.0375 | 0.0375 | 0.0360 | 0.0360 | 0.0360 | 6,130 |
| 14 may 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 13 may 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 2,638 |
| 10 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 09 may 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,116 |
| 08 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 07 may 2024 | 0.0412 | 0.0412 | 0.0320 | 0.0320 | 0.0320 | 20,120 |
| 06 may 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 03 may 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 02 may 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 01 may 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 111 |
| 30 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 29 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 26 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 25 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 24 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 23 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 22 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 19 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 18 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 17 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 16 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 15 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 12 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 11 abr 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 10,025 |
| 10 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 09 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 08 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 05 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 04 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 03 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 227 |
| 02 abr 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
| 01 abr 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
| 28 mar 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
| 27 mar 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
| 26 mar 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
| 25 mar 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
| 22 mar 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
| 21 mar 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
| 20 mar 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 9,800 |
| 19 mar 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
| 18 mar 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
| 15 mar 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
| 14 mar 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
| 13 mar 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
| 12 mar 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 700 |
| 11 mar 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
| 08 mar 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 3,074 |
| 07 mar 2024 | 0.0462 | 0.0462 | 0.0450 | 0.0450 | 0.0450 | 19,120 |
| 06 mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 05 mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| 04 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 mar 2024 | 0.0470 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 5,966 |
| 29 feb 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 38,182 |
| 28 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| 27 feb 2024 | 0.0601 | 0.0601 | 0.0600 | 0.0600 | 0.0600 | 89,998 |
| 26 feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 23 feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 22 feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 100 |
| 21 feb 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 1,134 |
| 20 feb 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 16 feb 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 15 feb 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 14 feb 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 13 feb 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 12 feb 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 09 feb 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 199 |
| 08 feb 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
| 07 feb 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
| 06 feb 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
| 05 feb 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
| 02 feb 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
| *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.