U.S. markets open in 1 minute
F S&P 500
5,254.00 +15.00 (+0.29%) F Dow Jones
39,637.00 +101.00 (+0.26%) F Nasdaq
18,269.00 +54.50 (+0.30%) E-mini Russell 2000 Index Futur
2,088.30 +4.20 (+0.20%) Petróleo
79.64 +0.38 (+0.48%) Oro
2,374.40 +34.10 (+1.46%)
Cannabis Suisse Corp. (CSUI)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:38PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
| 08 may 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
| 07 may 2024 | 0.0160 | 0.0224 | 0.0160 | 0.0224 | 0.0224 | 1,500 |
| 06 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 |
| 03 may 2024 | 0.0150 | 0.0230 | 0.0150 | 0.0150 | 0.0150 | 31,733 |
| 02 may 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
| 01 may 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
| 30 abr 2024 | 0.0156 | 0.0156 | 0.0151 | 0.0152 | 0.0152 | 1,233 |
| 29 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 26 abr 2024 | 0.0230 | 0.0260 | 0.0151 | 0.0260 | 0.0260 | 57,050 |
| 25 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,000 |
| 24 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,200 |
| 23 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 22 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 19 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,508 |
| 18 abr 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 7,856 |
| 17 abr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 9,000 |
| 16 abr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 15 abr 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 2,318 |
| 12 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,500 |
| 11 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 500 |
| 10 abr 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 5,000 |
| 09 abr 2024 | 0.0156 | 0.0250 | 0.0156 | 0.0250 | 0.0250 | 3,444 |
| 08 abr 2024 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | - |
| 05 abr 2024 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | - |
| 04 abr 2024 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | - |
| 03 abr 2024 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 200 |
| 02 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 58,755 |
| 01 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 28 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 27 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 25 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 6,000 |
| 22 mar 2024 | 0.0142 | 0.0280 | 0.0142 | 0.0180 | 0.0180 | 10,000 |
| 21 mar 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 42,909 |
| 20 mar 2024 | 0.0270 | 0.0270 | 0.0171 | 0.0198 | 0.0198 | 31,090 |
| 19 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 18 mar 2024 | 0.0172 | 0.0172 | 0.0141 | 0.0141 | 0.0141 | 58,268 |
| 15 mar 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
| 14 mar 2024 | 0.0249 | 0.0249 | 0.0233 | 0.0249 | 0.0249 | 10,000 |
| 13 mar 2024 | 0.0012 | 0.0250 | 0.0012 | 0.0172 | 0.0172 | 25,335 |
| 12 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,900 |
| 08 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 07 mar 2024 | 0.0191 | 0.0191 | 0.0170 | 0.0170 | 0.0170 | 130,000 |
| 06 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 5,000 |
| 05 mar 2024 | 0.0184 | 0.0200 | 0.0184 | 0.0200 | 0.0200 | 5,100 |
| 04 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100 |
| 01 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4,000 |
| 29 feb 2024 | 0.0170 | 0.0280 | 0.0170 | 0.0270 | 0.0270 | 18,500 |
| 28 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 27 feb 2024 | 0.0170 | 0.0280 | 0.0170 | 0.0280 | 0.0280 | 6,500 |
| 26 feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 5,147 |
| 23 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,000 |
| 22 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100 |
| 21 feb 2024 | 0.0175 | 0.0181 | 0.0160 | 0.0160 | 0.0160 | 32,500 |
| 20 feb 2024 | 0.0160 | 0.0280 | 0.0160 | 0.0210 | 0.0210 | 27,650 |
| 16 feb 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 15 feb 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 800 |
| 14 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 13 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 12 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 09 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 08 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 10,050 |
| 07 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 500 |
| 06 feb 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 15,000 |
| 05 feb 2024 | 0.0160 | 0.0270 | 0.0160 | 0.0240 | 0.0240 | 129,700 |
| 02 feb 2024 | 0.0260 | 0.0279 | 0.0190 | 0.0279 | 0.0279 | 13,725 |
| 01 feb 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 31 ene 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 30 ene 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 29 ene 2024 | 0.0182 | 0.0279 | 0.0182 | 0.0279 | 0.0279 | 15,137 |
| 26 ene 2024 | 0.0170 | 0.0279 | 0.0170 | 0.0270 | 0.0270 | 86,000 |
| 25 ene 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 24 ene 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 23 ene 2024 | 0.0161 | 0.0279 | 0.0160 | 0.0279 | 0.0279 | 112,365 |
| 22 ene 2024 | 0.0160 | 0.0279 | 0.0160 | 0.0279 | 0.0279 | 20,353 |
| 19 ene 2024 | 0.0225 | 0.0230 | 0.0160 | 0.0230 | 0.0230 | 30,900 |
| 18 ene 2024 | 0.0170 | 0.0300 | 0.0170 | 0.0229 | 0.0229 | 193,452 |
| 17 ene 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 16 ene 2024 | 0.0230 | 0.0230 | 0.0160 | 0.0160 | 0.0160 | 32,523 |
| 12 ene 2024 | 0.0170 | 0.0255 | 0.0170 | 0.0255 | 0.0255 | 4,026 |
| 11 ene 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 10 ene 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 09 ene 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 08 ene 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 05 ene 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 04 ene 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 03 ene 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 02 ene 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 29 dic 2023 | 0.0170 | 0.0274 | 0.0160 | 0.0274 | 0.0274 | 42,623 |
| 28 dic 2023 | 0.0174 | 0.0270 | 0.0174 | 0.0270 | 0.0270 | 9,000 |
| 27 dic 2023 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 26 dic 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0298 | 0.0298 | 105,714 |
| 22 dic 2023 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 21 dic 2023 | 0.0230 | 0.0298 | 0.0170 | 0.0298 | 0.0298 | 16,700 |
| 20 dic 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 19 dic 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 18 dic 2023 | 0.0160 | 0.0230 | 0.0160 | 0.0230 | 0.0230 | 4,055 |
| 15 dic 2023 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
| *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.