Cartel Blue, Inc. (CRTL)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0235

0.0000

(0.00%)

A partir del 02:03PM EDT. Mercado abierto.

Periodo de tiempo:

22 sept 2022 - 22 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 sept 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
20 sept 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
19 sept 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
18 sept 2023	0.0235	0.0235	0.0235	0.0235	0.0235	4,000
15 sept 2023	0.0390	0.0397	0.0300	0.0300	0.0300	22,056
14 sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
13 sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	1,000
12 sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
11 sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
08 sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	85,141
07 sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
06 sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
05 sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
01 sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
31 ago 2023	0.0390	0.0390	0.0390	0.0390	0.0390	25,641
30 ago 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
29 ago 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
28 ago 2023	0.0397	0.0397	0.0389	0.0390	0.0390	77,416
25 ago 2023	0.0250	0.0390	0.0181	0.0390	0.0390	89,069
24 ago 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
23 ago 2023	0.0380	0.0380	0.0380	0.0380	0.0380	36,315
22 ago 2023	0.0300	0.0390	0.0300	0.0390	0.0390	20,000
21 ago 2023	0.0390	0.0390	0.0390	0.0390	0.0390	31,945
18 ago 2023	0.0295	0.0390	0.0295	0.0390	0.0390	25,641
17 ago 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 ago 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 ago 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 ago 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
11 ago 2023	0.0302	0.0302	0.0302	0.0302	0.0302	-
10 ago 2023	0.0302	0.0302	0.0302	0.0302	0.0302	-
09 ago 2023	0.0302	0.0302	0.0302	0.0302	0.0302	-
08 ago 2023	0.0302	0.0302	0.0302	0.0302	0.0302	-
07 ago 2023	0.0302	0.0302	0.0302	0.0302	0.0302	300
04 ago 2023	0.0302	0.0302	0.0302	0.0302	0.0302	-
03 ago 2023	0.0302	0.0302	0.0302	0.0302	0.0302	-
02 ago 2023	0.0301	0.0302	0.0301	0.0302	0.0302	14,245
01 ago 2023	0.0302	0.0302	0.0302	0.0302	0.0302	-
31 jul 2023	0.0302	0.0302	0.0302	0.0302	0.0302	-
28 jul 2023	0.0302	0.0302	0.0302	0.0302	0.0302	-
27 jul 2023	0.0302	0.0302	0.0302	0.0302	0.0302	8,025
26 jul 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,025
25 jul 2023	0.0243	0.0270	0.0243	0.0270	0.0270	29,505
24 jul 2023	0.0200	0.0270	0.0200	0.0215	0.0215	60,031
21 jul 2023	0.0390	0.0470	0.0200	0.0200	0.0200	261,640
20 jul 2023	0.0400	0.0400	0.0400	0.0400	0.0400	34,000
19 jul 2023	0.0380	0.0380	0.0380	0.0380	0.0380	15,599
18 jul 2023	0.0376	0.0376	0.0353	0.0353	0.0353	46,900
17 jul 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 jul 2023	0.0400	0.0400	0.0400	0.0400	0.0400	19,099
13 jul 2023	0.0350	0.0400	0.0350	0.0400	0.0400	26,010
12 jul 2023	0.0390	0.0480	0.0380	0.0480	0.0480	131,914
11 jul 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 jul 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 jul 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
06 jul 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 jul 2023	0.0290	0.0380	0.0250	0.0250	0.0250	20,767
03 jul 2023	0.0380	0.0380	0.0380	0.0380	0.0380	3,200
30 jun 2023	0.0400	0.0400	0.0290	0.0315	0.0315	77,500
29 jun 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
28 jun 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
27 jun 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
26 jun 2023	0.0450	0.0450	0.0450	0.0450	0.0450	3,260
23 jun 2023	0.0460	0.0460	0.0460	0.0460	0.0460	27,378
22 jun 2023	0.0400	0.0460	0.0400	0.0460	0.0460	93,000
21 jun 2023	0.0406	0.0406	0.0406	0.0406	0.0406	-
20 jun 2023	0.0406	0.0406	0.0406	0.0406	0.0406	-
16 jun 2023	0.0406	0.0406	0.0406	0.0406	0.0406	-
15 jun 2023	0.0406	0.0406	0.0406	0.0406	0.0406	-
14 jun 2023	0.0406	0.0406	0.0406	0.0406	0.0406	-
13 jun 2023	0.0406	0.0406	0.0406	0.0406	0.0406	5,000
12 jun 2023	0.0440	0.0440	0.0440	0.0440	0.0440	3,107
09 jun 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
08 jun 2023	0.0440	0.0440	0.0362	0.0364	0.0364	47,600
07 jun 2023	0.0410	0.0410	0.0400	0.0410	0.0410	5,500
06 jun 2023	0.0362	0.0412	0.0362	0.0412	0.0412	3,267
05 jun 2023	0.0411	0.0411	0.0411	0.0411	0.0411	20,000
02 jun 2023	0.0394	0.0394	0.0394	0.0394	0.0394	-
01 jun 2023	0.0394	0.0394	0.0394	0.0394	0.0394	5,020
31 may 2023	0.0394	0.0394	0.0394	0.0394	0.0394	-
30 may 2023	0.0352	0.0394	0.0352	0.0394	0.0394	41,307
26 may 2023	0.0490	0.0490	0.0380	0.0380	0.0380	85,000
25 may 2023	0.0510	0.0510	0.0500	0.0500	0.0500	103,000
24 may 2023	0.0545	0.0545	0.0510	0.0510	0.0510	28,700
23 may 2023	0.0510	0.0545	0.0510	0.0510	0.0510	9,400
22 may 2023	0.0580	0.0580	0.0580	0.0580	0.0580	70,000
19 may 2023	0.0650	0.0650	0.0580	0.0580	0.0580	4,500
18 may 2023	0.0616	0.0700	0.0520	0.0520	0.0520	110,119
17 may 2023	0.0660	0.0660	0.0555	0.0600	0.0600	109,342
16 may 2023	0.0800	0.0830	0.0645	0.0645	0.0645	356,878
15 may 2023	0.0650	0.0800	0.0650	0.0800	0.0800	305,825
12 may 2023	0.0600	0.0750	0.0505	0.0650	0.0650	293,006
11 may 2023	0.0090	0.1100	0.0085	0.0635	0.0635	5,370,685
10 may 2023	0.0068	0.0078	0.0068	0.0077	0.0077	226,097
09 may 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 may 2023	0.0050	0.0050	0.0050	0.0050	0.0050	220,000
05 may 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 may 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 may 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100
02 may 2023	0.0051	0.0051	0.0051	0.0051	0.0051	-
01 may 2023	0.0087	0.0087	0.0050	0.0051	0.0051	374,758
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...

S&P 5004,341.98+11.98(+0.28%)

Dow Jones34,102.37+31.95(+0.09%)

Nasdaq13,286.88+62.89(+0.48%)

Russell 20001,785.21+3.39(+0.19%)

Petróleo91.18+1.55(+1.73%)

Oro1,947.10+7.50(+0.39%)

Cartel Blue, Inc. (CRTL)

S&P 500
4,341.98
+11.98(+0.28%)

Dow Jones
34,102.37
+31.95(+0.09%)

Nasdaq
13,286.88
+62.89(+0.48%)

Russell 2000
1,785.21
+3.39(+0.19%)

Petróleo
91.18
+1.55(+1.73%)

Oro
1,947.10
+7.50(+0.39%)