Correo

CRTL - Cartel Blue, Inc.

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

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 may 2023	0.0352	0.0382	0.0352	0.0382	0.0382	31,307
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
28 abr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 abr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 abr 2023	0.0100	0.0100	0.0090	0.0090	0.0090	20,000
25 abr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 abr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 abr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 abr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 abr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
18 abr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
17 abr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 abr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	5,000
13 abr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 abr 2023	0.0110	0.0120	0.0110	0.0120	0.0120	38,622
11 abr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	21,000
10 abr 2023	0.0095	0.0095	0.0095	0.0095	0.0095	3,050
06 abr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100
05 abr 2023	0.0095	0.0095	0.0095	0.0095	0.0095	-
04 abr 2023	0.0095	0.0095	0.0095	0.0095	0.0095	1,000
03 abr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	15,000
31 mar 2023	0.0095	0.0095	0.0095	0.0095	0.0095	12,500
30 mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	44,002
29 mar 2023	0.0101	0.0101	0.0101	0.0101	0.0101	-
28 mar 2023	0.0101	0.0101	0.0101	0.0101	0.0101	-
27 mar 2023	0.0101	0.0101	0.0101	0.0101	0.0101	-
24 mar 2023	0.0101	0.0101	0.0101	0.0101	0.0101	10,000
23 mar 2023	0.0124	0.0124	0.0124	0.0124	0.0124	-
22 mar 2023	0.0124	0.0124	0.0124	0.0124	0.0124	2,000
21 mar 2023	0.0101	0.0101	0.0101	0.0101	0.0101	-
20 mar 2023	0.0101	0.0101	0.0101	0.0101	0.0101	5,000
17 mar 2023	0.0124	0.0124	0.0124	0.0124	0.0124	400
16 mar 2023	0.0101	0.0101	0.0101	0.0101	0.0101	13,106
15 mar 2023	0.0101	0.0101	0.0101	0.0101	0.0101	-
14 mar 2023	0.0101	0.0101	0.0101	0.0101	0.0101	-
13 mar 2023	0.0147	0.0147	0.0101	0.0101	0.0101	1,100
10 mar 2023	0.0147	0.0147	0.0147	0.0147	0.0147	1,000
09 mar 2023	0.0124	0.0124	0.0124	0.0124	0.0124	-
08 mar 2023	0.0124	0.0124	0.0124	0.0124	0.0124	-
07 mar 2023	0.0124	0.0124	0.0124	0.0124	0.0124	-
06 mar 2023	0.0124	0.0124	0.0124	0.0124	0.0124	-
03 mar 2023	0.0120	0.0124	0.0120	0.0124	0.0124	23,800
02 mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
28 feb 2023	0.0103	0.0103	0.0101	0.0101	0.0101	38,900
27 feb 2023	0.0103	0.0103	0.0103	0.0103	0.0103	5,000
24 feb 2023	0.0126	0.0126	0.0104	0.0104	0.0104	1,986
23 feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	270
22 feb 2023	0.0106	0.0106	0.0103	0.0103	0.0103	1,100
21 feb 2023	0.0106	0.0106	0.0106	0.0106	0.0106	-
17 feb 2023	0.0106	0.0106	0.0106	0.0106	0.0106	-
16 feb 2023	0.0106	0.0106	0.0106	0.0106	0.0106	1,623
15 feb 2023	0.0116	0.0116	0.0106	0.0106	0.0106	96,879
14 feb 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
13 feb 2023	0.0115	0.0115	0.0115	0.0115	0.0115	2,002
10 feb 2023	0.0133	0.0133	0.0133	0.0133	0.0133	2,712
09 feb 2023	0.0125	0.0125	0.0125	0.0125	0.0125	1,100
08 feb 2023	0.0137	0.0137	0.0137	0.0137	0.0137	9,354
07 feb 2023	0.0137	0.0137	0.0137	0.0137	0.0137	6,134
06 feb 2023	0.0129	0.0129	0.0129	0.0129	0.0129	72,801
03 feb 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
02 feb 2023	0.0125	0.0130	0.0125	0.0125	0.0125	24,100
01 feb 2023	0.0125	0.0125	0.0125	0.0125	0.0125	100
31 ene 2023	0.0121	0.0122	0.0121	0.0121	0.0121	32,042
30 ene 2023	0.0148	0.0169	0.0125	0.0148	0.0148	19,951
27 ene 2023	0.0153	0.0170	0.0148	0.0148	0.0148	38,850
26 ene 2023	0.0152	0.0152	0.0140	0.0140	0.0140	17,000
25 ene 2023	0.0163	0.0163	0.0153	0.0153	0.0153	7,834
24 ene 2023	0.0150	0.0180	0.0150	0.0153	0.0153	18,140
23 ene 2023	0.0155	0.0170	0.0120	0.0120	0.0120	33,466
20 ene 2023	0.0190	0.0190	0.0116	0.0155	0.0155	40,989
19 ene 2023	0.0190	0.0190	0.0154	0.0154	0.0154	11,557
18 ene 2023	0.0150	0.0190	0.0150	0.0190	0.0190	6,200
17 ene 2023	0.0154	0.0154	0.0130	0.0130	0.0130	23,957
13 ene 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 ene 2023	0.0150	0.0150	0.0120	0.0120	0.0120	20,187
11 ene 2023	0.0150	0.0150	0.0130	0.0130	0.0130	15,951
10 ene 2023	0.0115	0.0180	0.0110	0.0110	0.0110	214,733
09 ene 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
06 ene 2023	0.0147	0.0147	0.0115	0.0115	0.0115	16,000
05 ene 2023	0.0147	0.0180	0.0147	0.0147	0.0147	42,781
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...