Clarity Pharmaceuticals Ltd (CLRPF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:23PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1,230 |
| 27 jun 2024 | 3.4100 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 16,220 |
| 26 jun 2024 | 3.5000 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 8,384 |
| 25 jun 2024 | 3.1880 | 3.2000 | 3.1880 | 3.2000 | 3.2000 | 2,464 |
| 24 jun 2024 | 3.2000 | 3.2000 | 3.1750 | 3.1750 | 3.1750 | 2,374 |
| 21 jun 2024 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | 3,575 |
| 20 jun 2024 | 3.3500 | 3.3500 | 3.1900 | 3.2700 | 3.2700 | 35,472 |
| 18 jun 2024 | 3.5900 | 3.5900 | 3.5200 | 3.5200 | 3.5200 | 1,000 |
| 17 jun 2024 | 3.4800 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 16,206 |
| 14 jun 2024 | 3.5040 | 3.5600 | 3.4850 | 3.4850 | 3.4850 | 29,650 |
| 13 jun 2024 | 3.6000 | 3.6100 | 3.5100 | 3.5200 | 3.5200 | 15,775 |
| 12 jun 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 11 jun 2024 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | 3.4600 | 2,155 |
| 10 jun 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 14,877 |
| 07 jun 2024 | 3.5099 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 28,636 |
| 06 jun 2024 | 3.4400 | 3.5200 | 3.4400 | 3.5200 | 3.5200 | 19,070 |
| 05 jun 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4400 | 3.4400 | 6,691 |
| 04 jun 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 78,733 |
| 03 jun 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5600 | 3.5600 | 11,530 |
| 31 may 2024 | 3.4000 | 3.4600 | 3.3850 | 3.4000 | 3.4000 | 10,630 |
| 30 may 2024 | 3.1100 | 3.1660 | 3.1100 | 3.1660 | 3.1660 | 2,516 |
| 29 may 2024 | 3.0800 | 3.1200 | 3.0600 | 3.0600 | 3.0600 | 4,898 |
| 28 may 2024 | 3.0800 | 3.0800 | 3.0100 | 3.0800 | 3.0800 | 5,829 |
| 24 may 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 5,118 |
| 23 may 2024 | 2.7000 | 2.7785 | 2.7000 | 2.7785 | 2.7785 | 6,979 |
| 22 may 2024 | 2.7600 | 2.7600 | 2.7150 | 2.7150 | 2.7150 | 1,670 |
| 21 may 2024 | 2.7400 | 2.7484 | 2.7000 | 2.7484 | 2.7484 | 4,275 |
| 20 may 2024 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 2,450 |
| 17 may 2024 | 2.8025 | 2.8400 | 2.7300 | 2.7300 | 2.7300 | 14,703 |
| 16 may 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 41,000 |
| 15 may 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 14 may 2024 | 2.6500 | 2.6800 | 2.6250 | 2.6800 | 2.6800 | 21,047 |
| 13 may 2024 | 2.6700 | 2.6700 | 2.5900 | 2.6450 | 2.6450 | 8,279 |
| 10 may 2024 | 2.6200 | 2.7600 | 2.6000 | 2.6880 | 2.6880 | 7,362 |
| 09 may 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 500 |
| 08 may 2024 | 2.6100 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 43,502 |
| 07 may 2024 | 2.5300 | 2.7000 | 2.5300 | 2.5500 | 2.5500 | 18,379 |
| 06 may 2024 | 2.5620 | 2.5800 | 2.4900 | 2.5300 | 2.5300 | 16,165 |
| 03 may 2024 | 2.4150 | 2.4700 | 2.4150 | 2.4700 | 2.4700 | 25,100 |
| 02 may 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 7,124 |
| 01 may 2024 | 1.9600 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 12,223 |
| 30 abr 2024 | 1.6942 | 1.6942 | 1.6942 | 1.6942 | 1.6942 | - |
| 29 abr 2024 | 1.7000 | 1.7000 | 1.6942 | 1.6942 | 1.6942 | 335 |
| 26 abr 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 2,730 |
| 25 abr 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 11,761 |
| 24 abr 2024 | 1.6956 | 1.6956 | 1.6956 | 1.6956 | 1.6956 | 202 |
| 23 abr 2024 | 1.7000 | 1.9000 | 1.7000 | 1.7300 | 1.7300 | 22,110 |
| 22 abr 2024 | 1.7057 | 1.8000 | 1.7057 | 1.8000 | 1.8000 | 2,302 |
| 19 abr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 18 abr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 17 abr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,500 |
| 16 abr 2024 | 1.7799 | 1.7799 | 1.7799 | 1.7799 | 1.7799 | 1,000 |
| 15 abr 2024 | 1.7500 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 33,500 |
| 12 abr 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 4,813 |
| 11 abr 2024 | 1.7920 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 6,229 |
| 10 abr 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
| 09 abr 2024 | 1.8700 | 1.8800 | 1.8450 | 1.8450 | 1.8450 | 16,468 |
| 08 abr 2024 | 1.8550 | 1.8600 | 1.8550 | 1.8600 | 1.8600 | 8,000 |
| 05 abr 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 13,708 |
| 04 abr 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1,000 |
| 03 abr 2024 | 1.8140 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 10,749 |
| 02 abr 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 2,500 |
| 01 abr 2024 | 1.8150 | 1.8150 | 1.8000 | 1.8000 | 1.8000 | 13,921 |
| 28 mar 2024 | 2.0000 | 2.3300 | 1.8150 | 1.8500 | 1.8500 | 34,067 |
| 27 mar 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 2,506 |
| 26 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 985 |
| 25 mar 2024 | 1.8825 | 1.8825 | 1.8825 | 1.8825 | 1.8825 | - |
| 22 mar 2024 | 1.8750 | 1.8825 | 1.8750 | 1.8825 | 1.8825 | 1,397 |
| 21 mar 2024 | 1.9725 | 1.9900 | 1.9725 | 1.9800 | 1.9800 | 25,690 |
| 20 mar 2024 | 1.9750 | 2.0000 | 1.9600 | 1.9650 | 1.9650 | 22,769 |
| 19 mar 2024 | 1.7900 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 18,431 |
| 18 mar 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 8,465 |
| 15 mar 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 11,151 |
| 14 mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 8,150 |
| 13 mar 2024 | 1.8620 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 7,310 |
| 12 mar 2024 | 1.8700 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 1,000 |
| 11 mar 2024 | 1.8350 | 1.8500 | 1.8350 | 1.8500 | 1.8500 | 3,585 |
| 08 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 500 |
| 07 mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 06 mar 2024 | 1.8650 | 1.9300 | 1.8650 | 1.9300 | 1.9300 | 6,605 |
| 05 mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 6,850 |
| 04 mar 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7450 | 1.7450 | 11,100 |
| 01 mar 2024 | 1.7900 | 1.8800 | 1.7550 | 1.8800 | 1.8800 | 12,715 |
| 29 feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 580 |
| 28 feb 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 1,152 |
| 27 feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,066 |
| 26 feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 23 feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 550 |
| 22 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
| 21 feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 6,000 |
| 20 feb 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 650 |
| 16 feb 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 30,636 |
| 15 feb 2024 | 1.9100 | 1.9800 | 1.7900 | 1.9800 | 1.9800 | 21,820 |
| 14 feb 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 13 feb 2024 | 1.7050 | 1.7450 | 1.7050 | 1.7450 | 1.7450 | 2,875 |
| 12 feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 09 feb 2024 | 1.8500 | 1.9100 | 1.6000 | 1.6000 | 1.6000 | 4,966 |
| 08 feb 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8570 | 1.8570 | 12,320 |
| 07 feb 2024 | 1.7220 | 1.8300 | 1.7100 | 1.7750 | 1.7750 | 19,378 |
| 06 feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| *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.