China Health Management Corp. (CNHC)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:35AM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 0.0065 | 0.0065 | 0.0055 | 0.0056 | 0.0056 | 185,145 |
| 13 may 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 10 may 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 09 may 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 08 may 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 07 may 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 250,000 |
| 06 may 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 03 may 2024 | 0.0058 | 0.0065 | 0.0058 | 0.0065 | 0.0065 | 50,000 |
| 02 may 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 01 may 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 30 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 29 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 26 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 25 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 24 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 23 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 22 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 19 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 18 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 17 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 16 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 15 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 12 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 2,301 |
| 11 abr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 11,000 |
| 10 abr 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 10,000 |
| 09 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 08 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 05 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 04 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 03 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 02 abr 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 40,100 |
| 01 abr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 10,000 |
| 28 mar 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
| 27 mar 2024 | 0.0068 | 0.0079 | 0.0068 | 0.0079 | 0.0079 | 16,000 |
| 26 mar 2024 | 0.0060 | 0.0060 | 0.0058 | 0.0060 | 0.0060 | 290,100 |
| 25 mar 2024 | 0.0086 | 0.0090 | 0.0078 | 0.0085 | 0.0085 | 85,000 |
| 22 mar 2024 | 0.0060 | 0.0069 | 0.0060 | 0.0069 | 0.0069 | 10,000 |
| 21 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 20 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 19 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 18 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 15 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 14 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 13 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 10,737 |
| 12 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 11 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 08 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 1,000 |
| 07 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 06 mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 232,000 |
| 05 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 04 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 01 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 29 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 28 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 27 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 26 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 23 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 22 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 21 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 20 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 16 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 15 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 14 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 71,433 |
| 13 feb 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 10,000 |
| 12 feb 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
| 09 feb 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 50,000 |
| 08 feb 2024 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | - |
| 07 feb 2024 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | - |
| 06 feb 2024 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | - |
| 05 feb 2024 | 0.0075 | 0.0084 | 0.0075 | 0.0084 | 0.0084 | 30,000 |
| 02 feb 2024 | 0.0080 | 0.0084 | 0.0080 | 0.0084 | 0.0084 | 190,000 |
| 01 feb 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 31 ene 2024 | 0.0060 | 0.0076 | 0.0060 | 0.0065 | 0.0065 | 776,748 |
| 30 ene 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
| 29 ene 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 26,001 |
| 26 ene 2024 | 0.0065 | 0.0093 | 0.0060 | 0.0093 | 0.0093 | 65,000 |
| 25 ene 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 20,000 |
| 24 ene 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 23 ene 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 185,267 |
| 22 ene 2024 | 0.0086 | 0.0086 | 0.0068 | 0.0077 | 0.0077 | 315,000 |
| 19 ene 2024 | 0.0086 | 0.0086 | 0.0084 | 0.0084 | 0.0084 | 50,000 |
| 18 ene 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 270,500 |
| 17 ene 2024 | 0.0110 | 0.0134 | 0.0093 | 0.0116 | 0.0116 | 1,415,307 |
| 16 ene 2024 | 0.0066 | 0.0111 | 0.0066 | 0.0095 | 0.0095 | 100,000 |
| 12 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 ene 2024 | 0.0039 | 0.0040 | 0.0039 | 0.0040 | 0.0040 | 80,000 |
| 10 ene 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 09 ene 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 08 ene 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 05 ene 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 04 ene 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 03 ene 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 02 ene 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 29 dic 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 28 dic 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 27 dic 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 26 dic 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 22 dic 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
| 21 dic 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 10,000 |
| 20 dic 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| *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.