U.S. markets open in 8 hours 22 minutes
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,008.00 +11.00 (+0.03%) F Nasdaq
18,183.50 -12.00 (-0.07%) E-mini Russell 2000 Index Futur
2,073.20 +2.10 (+0.10%) Petróleo
78.61 +0.13 (+0.17%) Oro
2,330.50 -0.70 (-0.03%)
CVF Technologies Corporation (CNVT)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:05AM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 03 may 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 02 may 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 01 may 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 30 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 29 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 26 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 25 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 24 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 23 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 22 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 19 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 500 |
| 18 abr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 17 abr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 16 abr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 15 abr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 12 abr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 11 abr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 10 abr 2024 | 0.0210 | 0.0285 | 0.0210 | 0.0285 | 0.0285 | 22,095 |
| 09 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 08 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,500 |
| 05 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,500 |
| 04 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 03 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 01 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 28 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 27 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 26 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 25 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 22 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 21 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 20 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 19 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 18 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 15 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 14 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 13 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 11 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 08 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 07 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 06 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 05 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 04 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,800 |
| 01 mar 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 29 feb 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 28 feb 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 27 feb 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 26 feb 2024 | 0.0290 | 0.0290 | 0.0191 | 0.0191 | 0.0191 | 1,000 |
| 23 feb 2024 | 0.0345 | 0.0345 | 0.0190 | 0.0190 | 0.0190 | 20,101 |
| 22 feb 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 9,320 |
| 21 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 20 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,300 |
| 16 feb 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 15 feb 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 14 feb 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 13 feb 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 12 feb 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 09 feb 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 08 feb 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 07 feb 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 06 feb 2024 | 0.0270 | 0.0304 | 0.0270 | 0.0304 | 0.0304 | 96,700 |
| 05 feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 02 feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 01 feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 31 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 30 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 29 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 26 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 25 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 24 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 23 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 3,400 |
| 22 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 19 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 18 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 17 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 16 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 12 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 11 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 10 ene 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 9,715 |
| 09 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 05 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 285 |
| 03 ene 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 17,000 |
| 02 ene 2024 | 0.0597 | 0.0850 | 0.0190 | 0.0535 | 0.0535 | 298,900 |
| 29 dic 2023 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 40,250 |
| 28 dic 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 27 dic 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 26 dic 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 22 dic 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 21 dic 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 20 dic 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 19 dic 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 18 dic 2023 | 0.0190 | 0.0190 | 0.0140 | 0.0140 | 0.0140 | 1,472,800 |
| 15 dic 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 14 dic 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 13 dic 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 12 dic 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| *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.