U.S. markets closed

ChitogenX Inc. (CHNXF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0275-0.0079 (-22.37%)
Al cierre: 01:26PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.02750.02750.02750.02750.0275-
20 may 20240.02750.02750.02750.02750.0275300
17 may 20240.03540.03540.03540.03540.0354-
16 may 20240.03540.03540.03540.03540.0354-
15 may 20240.03540.03540.03540.03540.0354-
14 may 20240.03540.03540.03540.03540.0354-
13 may 20240.03540.03540.03540.03540.0354-
10 may 20240.03540.03540.03540.03540.0354-
09 may 20240.03540.03540.03540.03540.0354-
08 may 20240.03540.03540.03540.03540.0354-
07 may 20240.03540.03540.03540.03540.0354-
06 may 20240.03540.03540.03540.03540.0354-
03 may 20240.04000.04000.03540.03540.035440,000
02 may 20240.05000.05000.05000.05000.0500-
01 may 20240.05000.05000.05000.05000.0500-
30 abr 20240.05000.05000.05000.05000.0500-
29 abr 20240.05000.05000.05000.05000.0500-
26 abr 20240.05000.05000.05000.05000.0500-
25 abr 20240.05000.05000.05000.05000.0500-
24 abr 20240.05000.05000.05000.05000.0500-
23 abr 20240.05000.05000.05000.05000.0500-
22 abr 20240.05000.05000.05000.05000.0500-
19 abr 20240.05000.05000.05000.05000.0500810
18 abr 20240.03930.03930.03930.03930.0393-
17 abr 20240.03930.03930.03930.03930.0393-
16 abr 20240.03930.03930.03930.03930.0393-
15 abr 20240.03930.03930.03930.03930.0393-
12 abr 20240.03930.03930.03930.03930.0393-
11 abr 20240.03930.03930.03930.03930.0393-
10 abr 20240.03930.03930.03930.03930.0393-
09 abr 20240.03930.03930.03930.03930.0393-
08 abr 20240.03930.03930.03930.03930.0393-
05 abr 20240.03930.03930.03930.03930.0393-
04 abr 20240.03930.03930.03930.03930.0393-
03 abr 20240.03930.03930.03930.03930.0393-
02 abr 20240.03930.03930.03930.03930.0393-
01 abr 20240.03930.03930.03930.03930.0393100
28 mar 20240.03910.03910.03910.03910.0391-
27 mar 20240.03910.03910.03910.03910.0391-
26 mar 20240.03910.03910.03910.03910.0391-
25 mar 20240.03910.03910.03910.03910.0391-
22 mar 20240.03910.03910.03910.03910.0391-
21 mar 20240.03910.03910.03910.03910.0391-
20 mar 20240.03910.03910.03910.03910.0391-
19 mar 20240.03910.03910.03910.03910.0391-
18 mar 20240.03910.03910.03910.03910.0391-
15 mar 20240.03910.03910.03910.03910.03911,000
14 mar 20240.03500.03500.03500.03500.0350-
13 mar 20240.03500.03500.03500.03500.0350-
12 mar 20240.03500.03500.03500.03500.0350-
11 mar 20240.03500.03500.03500.03500.0350-
08 mar 20240.03500.03500.03500.03500.0350-
07 mar 20240.03500.03500.03500.03500.0350-
06 mar 20240.03500.03500.03500.03500.0350-
05 mar 20240.03500.03500.03500.03500.03505,000
04 mar 20240.04550.04550.03500.03500.03505,111
01 mar 20240.04000.04000.04000.04000.0400-
29 feb 20240.04000.04000.04000.04000.040010,000
28 feb 20240.04480.04480.04480.04480.0448-
27 feb 20240.04480.04480.04480.04480.0448-
26 feb 20240.04480.04480.04480.04480.0448-
23 feb 20240.04480.04480.04480.04480.0448100
22 feb 20240.05000.05000.05000.05000.0500-
21 feb 20240.05290.05290.05000.05000.05006,000
20 feb 20240.05700.05700.05700.05700.0570-
16 feb 20240.05700.05700.05700.05700.0570-
15 feb 20240.05700.05700.05700.05700.0570-
14 feb 20240.05700.05700.05700.05700.0570-
13 feb 20240.05700.05700.05700.05700.0570-
12 feb 20240.05700.05700.05700.05700.0570-
09 feb 20240.05700.05700.05700.05700.0570-
08 feb 20240.05700.05700.05700.05700.0570-
07 feb 20240.05700.05700.05700.05700.0570-
06 feb 20240.05700.05700.05700.05700.0570-
05 feb 20240.05700.05700.05700.05700.0570-
02 feb 20240.06430.06430.05700.05700.057030,000
01 feb 20240.06300.06890.06300.06590.065934,000
31 ene 20240.06300.06300.06300.06300.063010,000
30 ene 20240.05900.06500.05900.06500.065011,000
29 ene 20240.07000.07000.05710.07000.070031,000
26 ene 20240.06000.06000.06000.06000.0600-
25 ene 20240.06000.06000.06000.06000.06003,000
24 ene 20240.06780.06780.06780.06780.067810,000
23 ene 20240.05700.06810.05700.06810.068120,000
22 ene 20240.06200.06200.06200.06200.062010,000
19 ene 20240.05900.05900.05900.05900.0590-
18 ene 20240.05900.05900.05900.05900.05905,000
17 ene 20240.06160.06650.06000.06650.066520,000
16 ene 20240.06180.06180.05700.05700.057014,900
12 ene 20240.05630.05630.05630.05630.0563-
11 ene 20240.05630.05630.05630.05630.0563-
10 ene 20240.05630.05630.05630.05630.056310,000
09 ene 20240.05420.05420.05420.05420.054220,000
08 ene 20240.05820.05820.05490.05490.054930,000
05 ene 20240.05360.05360.05360.05360.0536-
04 ene 20240.05360.05360.05360.05360.0536-
03 ene 20240.04710.05360.04710.05360.053635,000
02 ene 20240.05360.05360.04720.04720.047215,000
29 dic 20230.04700.04700.04700.04700.0470-
28 dic 20230.04700.04700.04700.04700.0470-
*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...