CRTL - Cartel Blue, Inc.

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 may 20230.03520.03820.03520.03820.038231,307
26 may 20230.04900.04900.03800.03800.038085,000
25 may 20230.05100.05100.05000.05000.0500103,000
24 may 20230.05450.05450.05100.05100.051028,700
23 may 20230.05100.05450.05100.05100.05109,400
22 may 20230.05800.05800.05800.05800.058070,000
19 may 20230.06500.06500.05800.05800.05804,500
18 may 20230.06160.07000.05200.05200.0520110,119
17 may 20230.06600.06600.05550.06000.0600109,342
16 may 20230.08000.08300.06450.06450.0645356,878
15 may 20230.06500.08000.06500.08000.0800305,825
12 may 20230.06000.07500.05050.06500.0650293,006
11 may 20230.00900.11000.00850.06350.06355,370,685
10 may 20230.00680.00780.00680.00770.0077226,097
09 may 20230.00500.00500.00500.00500.0050-
08 may 20230.00500.00500.00500.00500.0050220,000
05 may 20230.00500.00500.00500.00500.0050-
04 may 20230.00500.00500.00500.00500.0050-
03 may 20230.00500.00500.00500.00500.0050100
02 may 20230.00510.00510.00510.00510.0051-
01 may 20230.00870.00870.00500.00510.0051374,758
28 abr 20230.00900.00900.00900.00900.0090-
27 abr 20230.00900.00900.00900.00900.0090-
26 abr 20230.01000.01000.00900.00900.009020,000
25 abr 20230.01000.01000.01000.01000.0100-
24 abr 20230.01000.01000.01000.01000.0100-
21 abr 20230.01000.01000.01000.01000.0100-
20 abr 20230.01000.01000.01000.01000.0100-
19 abr 20230.01000.01000.01000.01000.010010,000
18 abr 20230.01100.01100.01100.01100.0110-
17 abr 20230.01100.01100.01100.01100.0110-
14 abr 20230.01100.01100.01100.01100.01105,000
13 abr 20230.01200.01200.01200.01200.0120-
12 abr 20230.01100.01200.01100.01200.012038,622
11 abr 20230.01000.01000.01000.01000.010021,000
10 abr 20230.00950.00950.00950.00950.00953,050
06 abr 20230.00900.00900.00900.00900.0090100
05 abr 20230.00950.00950.00950.00950.0095-
04 abr 20230.00950.00950.00950.00950.00951,000
03 abr 20230.00900.00900.00900.00900.009015,000
31 mar 20230.00950.00950.00950.00950.009512,500
30 mar 20230.01000.01000.01000.01000.010044,002
29 mar 20230.01010.01010.01010.01010.0101-
28 mar 20230.01010.01010.01010.01010.0101-
27 mar 20230.01010.01010.01010.01010.0101-
24 mar 20230.01010.01010.01010.01010.010110,000
23 mar 20230.01240.01240.01240.01240.0124-
22 mar 20230.01240.01240.01240.01240.01242,000
21 mar 20230.01010.01010.01010.01010.0101-
20 mar 20230.01010.01010.01010.01010.01015,000
17 mar 20230.01240.01240.01240.01240.0124400
16 mar 20230.01010.01010.01010.01010.010113,106
15 mar 20230.01010.01010.01010.01010.0101-
14 mar 20230.01010.01010.01010.01010.0101-
13 mar 20230.01470.01470.01010.01010.01011,100
10 mar 20230.01470.01470.01470.01470.01471,000
09 mar 20230.01240.01240.01240.01240.0124-
08 mar 20230.01240.01240.01240.01240.0124-
07 mar 20230.01240.01240.01240.01240.0124-
06 mar 20230.01240.01240.01240.01240.0124-
03 mar 20230.01200.01240.01200.01240.012423,800
02 mar 20230.01200.01200.01200.01200.0120-
01 mar 20230.01200.01200.01200.01200.012010,000
28 feb 20230.01030.01030.01010.01010.010138,900
27 feb 20230.01030.01030.01030.01030.01035,000
24 feb 20230.01260.01260.01040.01040.01041,986
23 feb 20230.01300.01300.01300.01300.0130270
22 feb 20230.01060.01060.01030.01030.01031,100
21 feb 20230.01060.01060.01060.01060.0106-
17 feb 20230.01060.01060.01060.01060.0106-
16 feb 20230.01060.01060.01060.01060.01061,623
15 feb 20230.01160.01160.01060.01060.010696,879
14 feb 20230.01150.01150.01150.01150.0115-
13 feb 20230.01150.01150.01150.01150.01152,002
10 feb 20230.01330.01330.01330.01330.01332,712
09 feb 20230.01250.01250.01250.01250.01251,100
08 feb 20230.01370.01370.01370.01370.01379,354
07 feb 20230.01370.01370.01370.01370.01376,134
06 feb 20230.01290.01290.01290.01290.012972,801
03 feb 20230.01250.01250.01250.01250.0125-
02 feb 20230.01250.01300.01250.01250.012524,100
01 feb 20230.01250.01250.01250.01250.0125100
31 ene 20230.01210.01220.01210.01210.012132,042
30 ene 20230.01480.01690.01250.01480.014819,951
27 ene 20230.01530.01700.01480.01480.014838,850
26 ene 20230.01520.01520.01400.01400.014017,000
25 ene 20230.01630.01630.01530.01530.01537,834
24 ene 20230.01500.01800.01500.01530.015318,140
23 ene 20230.01550.01700.01200.01200.012033,466
20 ene 20230.01900.01900.01160.01550.015540,989
19 ene 20230.01900.01900.01540.01540.015411,557
18 ene 20230.01500.01900.01500.01900.01906,200
17 ene 20230.01540.01540.01300.01300.013023,957
13 ene 20230.01200.01200.01200.01200.0120-
12 ene 20230.01500.01500.01200.01200.012020,187
11 ene 20230.01500.01500.01300.01300.013015,951
10 ene 20230.01150.01800.01100.01100.0110214,733
09 ene 20230.01150.01150.01150.01150.0115-
06 ene 20230.01470.01470.01150.01150.011516,000
05 ene 20230.01470.01800.01470.01470.014742,781
*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...