U.S. markets closed

Blackwolf Copper and Gold Ltd. (BWCGF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0937-0.0024 (-2.50%)
Al cierre: 12:12PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.09270.09600.09080.09370.093745,241
16 may 20240.09090.09610.09090.09610.096117,237
15 may 20240.09500.09630.09190.09190.0919419,104
14 may 20240.09260.09410.09260.09280.092857,502
13 may 20240.09500.09500.09270.09270.092739,673
10 may 20240.08880.09270.08720.09270.092733,095
09 may 20240.09100.09100.08640.09100.0910172,461
08 may 20240.09280.10000.08620.09100.091047,029
07 may 20240.09220.09320.08800.08800.088058,118
06 may 20240.09480.09480.08810.09130.0913109,226
03 may 20240.09450.09610.08750.09360.0936126,454
02 may 20240.11950.11950.08350.09640.0964422,987
01 may 20240.09560.09560.09310.09310.09311,622
30 abr 20240.09700.09830.09170.09500.095046,227
29 abr 20240.10420.10500.09750.10500.105053,986
26 abr 20240.10250.10510.10000.10180.101845,791
25 abr 20240.09900.10000.09650.09650.096519,715
24 abr 20240.09870.09870.09720.09720.097231,609
23 abr 20240.09870.10000.09870.10000.100015,572
22 abr 20240.09920.09970.09860.09860.098610,588
19 abr 20240.09770.09960.09700.09700.097050,772
18 abr 20240.09610.10440.09590.09600.0960103,997
17 abr 20240.09240.09240.09000.09000.09009,968
16 abr 20240.09720.09720.09100.09540.0954102,084
15 abr 20240.09490.09990.09490.09990.099925,724
12 abr 20240.09620.09770.09350.09490.0949239,667
11 abr 20240.10630.10700.09110.09280.0928344,400
10 abr 20240.11100.11100.09730.10810.108169,042
09 abr 20240.10880.11100.10500.10800.108049,134
08 abr 20240.09730.11860.09500.10740.107477,350
05 abr 20240.07200.10000.07200.09740.0974188,388
04 abr 20240.10190.10540.09410.09410.094171,245
03 abr 20240.10060.10060.08780.09780.097869,481
02 abr 20240.08780.10410.08780.09230.092383,943
01 abr 20240.08000.09030.08000.08900.089081,950
28 mar 20240.07980.08140.07660.08120.081252,233
27 mar 20240.08030.08550.07770.08000.0800639,064
26 mar 20240.08100.08240.07900.08000.080056,852
25 mar 20240.08000.08100.08000.08100.08108,870
22 mar 20240.08000.08000.08000.08000.08006,534
21 mar 20240.08140.08210.07910.07930.079313,646
20 mar 20240.08290.08500.07890.08190.081964,520
19 mar 20240.08860.08910.08470.08470.084765,516
18 mar 20240.08250.09000.08250.08500.0850229,588
15 mar 20240.08090.08700.07580.08550.085541,296
14 mar 20240.08900.08900.07860.08110.081170,710
13 mar 20240.10000.10000.08310.09000.090018,869
12 mar 20240.08900.09670.08050.08400.0840135,895
11 mar 20240.07710.09000.07710.08300.083059,053
08 mar 20240.08200.08200.08030.08030.080318,946
07 mar 20240.08310.08660.08160.08300.083049,836
06 mar 20240.07270.08650.07270.08200.0820308,593
05 mar 20240.07110.08270.06830.07400.0740366,705
04 mar 20240.07160.07190.06630.07120.071244,257
01 mar 20240.06550.07360.06400.07160.0716136,262
29 feb 20240.06450.06750.06400.06400.0640105,973
28 feb 20240.06290.06680.06290.06400.064047,419
27 feb 20240.06520.06820.06300.06610.066115,246
26 feb 20240.06660.06660.06170.06560.065648,030
23 feb 20240.07060.07160.06650.06910.0691107,386
22 feb 20240.06950.07120.06950.07080.0708139,474
21 feb 20240.07340.08030.06610.08030.0803102,500
20 feb 20240.07850.08280.07400.07530.0753286,907
16 feb 20240.07850.08160.07790.08090.080952,850
15 feb 20240.07530.08300.07530.07900.0790100,146
14 feb 20240.08670.08980.07800.07800.078095,883
13 feb 20240.10400.10400.08700.08800.0880125,573
12 feb 20240.10300.10440.10000.10400.104095,457
09 feb 20240.09820.10490.09820.10300.1030290,619
08 feb 20240.09100.10500.09100.09660.0966125,538
07 feb 20240.10500.10500.09500.09650.0965198,527
06 feb 20240.10490.10490.09480.10000.1000238,413
05 feb 20240.10500.10500.09820.10100.101096,249
02 feb 20240.10470.10510.10110.10350.103536,197
01 feb 20240.10620.10620.10270.10470.1047126,625
31 ene 20240.12820.12820.10270.10270.1027140,324
30 ene 20240.10700.10940.10500.10800.1080117,612
29 ene 20240.10000.11100.10000.10680.1068240,796
26 ene 20240.10390.11200.10320.10990.1099112,394
25 ene 20240.10500.10500.10000.10000.100074,585
24 ene 20240.09770.10500.09520.10240.102453,988
23 ene 20240.10500.10900.09500.10180.1018156,432
22 ene 20240.09550.11030.09510.10130.1013804,998
19 ene 20240.13200.13600.08120.09600.09602,137,072
18 ene 20240.13570.13800.13550.13800.138025,346
17 ene 20240.14000.14000.13500.13640.136488,772
16 ene 20240.15430.15430.14200.14400.144092,835
12 ene 20240.13230.14040.13200.13940.139453,459
11 ene 20240.13500.13720.13210.13500.135075,500
10 ene 20240.13100.13600.12850.13600.1360170,522
09 ene 20240.13600.13940.13090.13500.1350167,438
08 ene 20240.15000.15000.13600.13600.1360148,378
05 ene 20240.14200.14890.14200.14650.1465187,038
04 ene 20240.14400.14550.14080.14500.145052,362
03 ene 20240.15500.15500.14490.14490.144967,079
02 ene 20240.15110.15480.14960.15480.154861,584
29 dic 20230.15250.15250.14860.15150.151568,229
28 dic 20230.15010.16000.14890.15780.1578311,015
27 dic 20230.17000.17000.14670.15930.1593289,174
26 dic 20230.15500.17080.15100.17080.170835,772
*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...