U.S. markets closed

Auxly Cannabis Group Inc. (CBWTF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.0210+0.0023 (+12.30%)
Al cierre: 03:19PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.01600.02200.01600.02100.0210553,500
27 jun 20240.01900.02100.01900.01900.0190131,300
26 jun 20240.01900.02000.01900.01900.0190162,300
25 jun 20240.02100.02100.01900.01900.0190115,500
24 jun 20240.01800.02100.01600.02000.0200228,700
21 jun 20240.01800.02200.01800.02000.0200257,000
20 jun 20240.02300.02300.01900.02000.02003,560,300
18 jun 20240.02200.02400.02200.02200.0220363,100
17 jun 20240.02100.02400.02000.02300.0230157,500
14 jun 20240.02200.02300.02200.02200.0220181,000
13 jun 20240.02200.02300.02200.02200.0220119,400
12 jun 20240.02200.02300.02100.02200.0220414,700
11 jun 20240.02000.02300.02000.02200.0220247,400
10 jun 20240.02300.02600.02200.02300.0230208,700
07 jun 20240.02400.02500.02200.02300.0230206,400
06 jun 20240.02600.02600.02200.02400.02401,315,700
05 jun 20240.02000.02700.02000.02500.0250512,400
04 jun 20240.02500.02600.02200.02200.0220614,400
03 jun 20240.02700.02800.02500.02500.0250564,200
31 may 20240.02900.02900.02500.02600.0260937,800
30 may 20240.02900.03000.02600.02700.0270343,000
29 may 20240.03100.03200.02900.02900.0290884,900
28 may 20240.03400.03500.03100.03200.0320248,500
24 may 20240.03600.03600.03300.03300.0330619,600
23 may 20240.03600.03600.03600.03600.0360190,000
22 may 20240.03700.03700.03600.03600.0360576,500
21 may 20240.03700.04100.03700.03700.0370566,900
20 may 20240.03700.04100.03700.03700.037096,100
17 may 20240.03900.04000.03600.03700.0370399,200
16 may 20240.04000.04000.03700.03800.0380444,700
15 may 20240.03600.04100.03600.04000.0400216,900
14 may 20240.03700.03800.03600.03800.0380447,700
13 may 20240.04400.04400.03700.03700.03701,198,000
10 may 20240.04300.04400.04300.04400.0440422,600
09 may 20240.04200.04400.04200.04400.0440301,400
08 may 20240.04300.04400.04100.04400.0440587,500
07 may 20240.04000.04400.04000.04200.0420357,400
06 may 20240.04000.04400.04000.04200.04201,619,400
03 may 20240.03800.04100.03800.04100.0410617,900
02 may 20240.04000.04100.03900.04000.0400593,500
01 may 20240.04000.04400.03700.03900.0390773,200
30 abr 20240.03700.04400.03300.04200.04201,678,700
29 abr 20240.03600.03800.03600.03600.0360388,500
26 abr 20240.03600.03800.03600.03700.0370119,800
25 abr 20240.03800.03900.03600.03800.0380686,600
24 abr 20240.03800.03800.03600.03700.0370120,300
23 abr 20240.03500.03700.03500.03700.0370313,200
22 abr 20240.03500.03700.03500.03600.0360201,000
19 abr 20240.03700.03700.03300.03600.0360262,000
18 abr 20240.02600.03700.02600.03600.03601,060,200
17 abr 20240.03800.04000.03300.03300.0330570,800
16 abr 20240.03300.04000.03300.03800.03801,145,200
15 abr 20240.03900.04400.03500.03800.03801,811,400
12 abr 20240.04400.04400.03900.03900.03901,603,300
11 abr 20240.04000.04400.04000.04200.0420337,300
10 abr 20240.03800.04500.03800.04300.0430848,300
09 abr 20240.04100.04500.04100.04200.0420490,400
08 abr 20240.04000.04400.03700.04100.04102,120,400
05 abr 20240.03600.03800.03500.03800.0380920,300
04 abr 20240.03300.03800.03300.03500.0350773,600
03 abr 20240.04000.04000.03500.03700.0370953,100
02 abr 20240.04100.04200.03800.04000.0400840,500
01 abr 20240.03600.04400.03500.04000.04002,373,000
28 mar 20240.04400.04500.03600.03600.03607,809,800
27 mar 20240.05000.05500.04100.04400.04407,845,400
26 mar 20240.02600.04500.02400.04500.045012,930,400
25 mar 20240.02000.02600.01800.02600.02608,956,400
22 mar 20240.01500.01800.01400.01500.01503,303,300
21 mar 20240.01500.01500.01400.01500.0150421,300
20 mar 20240.01400.01400.01300.01400.0140678,600
19 mar 20240.01400.01400.01100.01400.0140763,600
18 mar 20240.01300.01300.01200.01300.01301,199,700
15 mar 20240.01100.01300.01100.01200.0120149,800
14 mar 20240.01300.01300.01200.01200.0120111,300
13 mar 20240.01100.01300.01100.01300.0130685,700
12 mar 20240.01300.01300.01100.01300.0130296,000
11 mar 20240.01200.01300.01000.01200.0120194,600
08 mar 20240.01300.01300.01100.01100.0110330,800
07 mar 20240.01200.01300.01200.01300.0130828,300
06 mar 20240.01300.01300.01200.01200.0120294,400
05 mar 20240.01200.01300.01200.01200.0120282,900
04 mar 20240.01200.01300.01200.01300.0130217,700
01 mar 20240.01200.01300.01200.01200.0120157,700
29 feb 20240.01300.01300.01200.01200.0120171,500
28 feb 20240.01200.01300.01100.01200.0120196,800
27 feb 20240.01300.01300.01100.01200.0120190,400
26 feb 20240.01300.01300.01200.01200.0120538,600
23 feb 20240.01200.01300.01100.01200.0120444,900
22 feb 20240.01300.01300.01200.01200.0120243,500
21 feb 20240.01100.01300.01100.01300.0130235,700
20 feb 20240.01100.01300.01100.01100.0110290,900
16 feb 20240.01200.01300.01200.01200.0120365,100
15 feb 20240.01200.01300.01200.01200.012074,800
14 feb 20240.01300.01300.01200.01300.0130354,800
13 feb 20240.01100.01300.01100.01300.013084,100
12 feb 20240.01300.01300.01100.01200.01202,491,400
09 feb 20240.01300.01400.01200.01300.0130302,300
08 feb 20240.01100.01400.01100.01300.013076,000
07 feb 20240.01200.01400.01100.01300.0130310,400
06 feb 20240.01400.01400.01100.01400.0140619,300
*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...