Cartel Blue, Inc. (CRTL)

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

Añadir a la lista de seguimiento

0.0230

0.0000

(0.00%)

Al cierre: 01:07PM EST

Periodo de tiempo:

03 dic 2022 - 03 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
30 nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	14,000
29 nov 2023	0.0231	0.0231	0.0231	0.0231	0.0231	-
28 nov 2023	0.0231	0.0231	0.0231	0.0231	0.0231	-
27 nov 2023	0.0250	0.0260	0.0231	0.0231	0.0231	27,332
24 nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	2,900
21 nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 nov 2023	0.0250	0.0256	0.0250	0.0250	0.0250	39,500
15 nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 nov 2023	0.0251	0.0251	0.0250	0.0250	0.0250	12,499
10 nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	725
09 nov 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
08 nov 2023	0.0325	0.0325	0.0325	0.0325	0.0325	200
07 nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
24 oct 2023	0.0260	0.0260	0.0260	0.0260	0.0260	2,500
23 oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,225
20 oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
18 oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	5,002
17 oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 oct 2023	0.0490	0.0490	0.0250	0.0250	0.0250	260,520
13 oct 2023	0.0450	0.0480	0.0450	0.0450	0.0450	14,818
12 oct 2023	0.0230	0.0480	0.0230	0.0351	0.0351	71,134
11 oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
10 oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
03 oct 2023	0.0300	0.0300	0.0230	0.0230	0.0230	4,347
02 oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
28 sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	7,200
27 sept 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
26 sept 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
25 sept 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
22 sept 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
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
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 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

Cartel Blue, Inc. (CRTL)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)