Cartel Blue, Inc. (CRTL)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:15PM EDT
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 59,074 |
| 10 oct 2024 | 0.0227 | 0.0227 | 0.0123 | 0.0123 | 0.0123 | 192,775 |
| 09 oct 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 08 oct 2024 | 0.0390 | 0.0390 | 0.0218 | 0.0218 | 0.0218 | 11,200 |
| 07 oct 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
| 04 oct 2024 | 0.0480 | 0.0480 | 0.0393 | 0.0393 | 0.0393 | 20,832 |
| 03 oct 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
| 02 oct 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
| 01 oct 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
| 30 sept 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
| 27 sept 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
| 26 sept 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 199 |
| 25 sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 24 sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| 23 sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 18 sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 17 sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 16 sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 13 sept 2024 | 0.0479 | 0.0480 | 0.0479 | 0.0480 | 0.0480 | 11,900 |
| 12 sept 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 180 |
| 11 sept 2024 | 0.0200 | 0.0398 | 0.0190 | 0.0398 | 0.0398 | 40,150 |
| 10 sept 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 180 |
| 09 sept 2024 | 0.0251 | 0.0251 | 0.0140 | 0.0188 | 0.0188 | 67,641 |
| 06 sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 17,776 |
| 05 sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
| 04 sept 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,800 |
| 03 sept 2024 | 0.0400 | 0.0587 | 0.0331 | 0.0350 | 0.0350 | 78,948 |
| 30 ago 2024 | 0.0339 | 0.0340 | 0.0339 | 0.0340 | 0.0340 | 15,000 |
| 29 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 28 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 ago 2024 | 0.0339 | 0.0339 | 0.0200 | 0.0200 | 0.0200 | 522 |
| 21 ago 2024 | 0.0239 | 0.0339 | 0.0239 | 0.0339 | 0.0339 | 22,000 |
| 20 ago 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 19 ago 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 16 ago 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 12,000 |
| 15 ago 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 14 ago 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,000 |
| 13 ago 2024 | 0.0250 | 0.0359 | 0.0091 | 0.0359 | 0.0359 | 63,800 |
| 12 ago 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 6,133 |
| 09 ago 2024 | 0.0140 | 0.0236 | 0.0140 | 0.0160 | 0.0160 | 67,646 |
| 08 ago 2024 | 0.0120 | 0.0237 | 0.0120 | 0.0237 | 0.0237 | 57,800 |
| 07 ago 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 06 ago 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,501 |
| 05 ago 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 02 ago 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 01 ago 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 31 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 30 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 29 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 26 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 25 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 24 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 23 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 33,907 |
| 22 jul 2024 | 0.0073 | 0.0108 | 0.0073 | 0.0108 | 0.0108 | 67,270 |
| 19 jul 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 jul 2024 | 0.0070 | 0.0100 | 0.0061 | 0.0100 | 0.0100 | 25,000 |
| 17 jul 2024 | 0.0083 | 0.0172 | 0.0072 | 0.0072 | 0.0072 | 127,193 |
| 16 jul 2024 | 0.0071 | 0.0177 | 0.0071 | 0.0088 | 0.0088 | 19,500 |
| 15 jul 2024 | 0.0358 | 0.0358 | 0.0173 | 0.0173 | 0.0173 | 10,549 |
| 12 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 6,000 |
| 11 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 10 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 09 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 08 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 05 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 3,000 |
| 03 jul 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 02 jul 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 01 jul 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 28 jun 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 8,200 |
| 27 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
| 26 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
| 25 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
| 24 jun 2024 | 0.0051 | 0.0359 | 0.0051 | 0.0359 | 0.0359 | 6,000 |
| 21 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
| 20 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
| 18 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 110 |
| 17 jun 2024 | 0.0268 | 0.0368 | 0.0260 | 0.0360 | 0.0360 | 2,524 |
| 14 jun 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
| 13 jun 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 1,300 |
| 12 jun 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| 11 jun 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| 10 jun 2024 | 0.0274 | 0.0369 | 0.0274 | 0.0369 | 0.0369 | 3,000 |
| 07 jun 2024 | 0.0045 | 0.0370 | 0.0045 | 0.0370 | 0.0370 | 1,950 |
| 06 jun 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 05 jun 2024 | 0.0370 | 0.0370 | 0.0270 | 0.0370 | 0.0370 | 18,231 |
| 04 jun 2024 | 0.0270 | 0.0370 | 0.0270 | 0.0370 | 0.0370 | 34,027 |
| 03 jun 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,100 |
| 31 may 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
| 30 may 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
| 29 may 2024 | 0.0032 | 0.0033 | 0.0032 | 0.0033 | 0.0033 | 1,345 |
| 28 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 24 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 23 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| *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.