Converge Technology Solutions Corp. (CTSDF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:29PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3.5400 | 3.5400 | 3.4640 | 3.4700 | 3.4700 | 13,600 |
| 30 may 2024 | 3.4900 | 3.5700 | 3.4900 | 3.5100 | 3.5100 | 22,400 |
| 29 may 2024 | 3.6000 | 3.6000 | 3.4800 | 3.4800 | 3.4800 | 21,300 |
| 28 may 2024 | 3.7400 | 3.7400 | 3.6100 | 3.6100 | 3.6100 | 27,900 |
| 24 may 2024 | 3.6590 | 3.7400 | 3.6550 | 3.7100 | 3.7100 | 5,400 |
| 23 may 2024 | 3.7100 | 3.7100 | 3.6200 | 3.6200 | 3.6200 | 40,600 |
| 22 may 2024 | 3.7740 | 3.7900 | 3.7220 | 3.7400 | 3.7400 | 27,300 |
| 22 may 2024 | 0.011 Dividendo | |||||
| 21 may 2024 | 3.8050 | 3.8200 | 3.8050 | 3.8200 | 3.8090 | 2,600 |
| 20 may 2024 | 3.8400 | 3.9350 | 3.7200 | 3.9350 | 3.9237 | 5,300 |
| 17 may 2024 | 3.9290 | 3.9290 | 3.8390 | 3.8390 | 3.8279 | 11,100 |
| 16 may 2024 | 4.0730 | 4.0730 | 4.0500 | 4.0500 | 4.0383 | 32,100 |
| 15 may 2024 | 3.8000 | 4.0400 | 3.8000 | 4.0400 | 4.0284 | 8,200 |
| 14 may 2024 | 3.7500 | 3.8100 | 3.7500 | 3.7960 | 3.7851 | 28,800 |
| 13 may 2024 | 3.7100 | 3.8200 | 3.7100 | 3.7700 | 3.7591 | 25,200 |
| 10 may 2024 | 3.7560 | 3.7900 | 3.7200 | 3.7200 | 3.7093 | 69,800 |
| 09 may 2024 | 3.7400 | 3.9500 | 3.6700 | 3.7350 | 3.7242 | 59,700 |
| 08 may 2024 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | 4.1381 | 2,300 |
| 07 may 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 4.0583 | 25,500 |
| 06 may 2024 | 3.9690 | 4.0600 | 3.9690 | 4.0560 | 4.0443 | 14,200 |
| 03 may 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9007 | 16,900 |
| 02 may 2024 | 3.8780 | 3.8780 | 3.8400 | 3.8600 | 3.8489 | 8,600 |
| 01 may 2024 | 3.8550 | 3.8550 | 3.7800 | 3.8000 | 3.7891 | 23,800 |
| 30 abr 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9007 | 15,800 |
| 29 abr 2024 | 4.0000 | 4.0100 | 3.9500 | 3.9500 | 3.9386 | 24,200 |
| 26 abr 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0400 | 4.0284 | 23,200 |
| 25 abr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0683 | 11,900 |
| 24 abr 2024 | 4.1300 | 4.1300 | 4.1100 | 4.1100 | 4.0982 | 14,600 |
| 23 abr 2024 | 4.1960 | 4.2000 | 4.1500 | 4.1500 | 4.1381 | 11,300 |
| 22 abr 2024 | 3.9900 | 4.1660 | 3.9900 | 4.1550 | 4.1430 | 10,600 |
| 19 abr 2024 | 3.7500 | 3.9400 | 3.7500 | 3.9400 | 3.9287 | 1,500 |
| 18 abr 2024 | 3.8700 | 3.9700 | 3.8700 | 3.9020 | 3.8908 | 5,400 |
| 17 abr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9486 | 6,500 |
| 16 abr 2024 | 3.9320 | 4.0200 | 3.9300 | 3.9300 | 3.9187 | 27,400 |
| 15 abr 2024 | 3.8700 | 3.9350 | 3.8460 | 3.8600 | 3.8489 | 45,800 |
| 12 abr 2024 | 4.1800 | 4.1800 | 3.8630 | 3.8750 | 3.8638 | 12,000 |
| 11 abr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9985 | 32,400 |
| 10 abr 2024 | 3.8000 | 3.9690 | 3.8000 | 3.9400 | 3.9287 | 27,500 |
| 09 abr 2024 | 4.1160 | 4.1750 | 4.1160 | 4.1500 | 4.1381 | 9,800 |
| 08 abr 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0300 | 4.0184 | 6,800 |
| 05 abr 2024 | 4.1300 | 4.1400 | 4.1300 | 4.1400 | 4.1281 | 30,900 |
| 04 abr 2024 | 4.2540 | 4.2540 | 4.1300 | 4.1300 | 4.1181 | 3,900 |
| 03 abr 2024 | 4.3040 | 4.3040 | 4.3000 | 4.3000 | 4.2876 | 12,200 |
| 02 abr 2024 | 4.1500 | 4.3300 | 4.1500 | 4.3300 | 4.3175 | 36,000 |
| 01 abr 2024 | 4.2600 | 4.2600 | 4.1500 | 4.1500 | 4.1381 | 17,000 |
| 28 mar 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3175 | 9,800 |
| 27 mar 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | 4.2677 | 9,300 |
| 26 mar 2024 | 4.1440 | 4.2500 | 4.1440 | 4.2380 | 4.2258 | 19,400 |
| 25 mar 2024 | 4.2100 | 4.2200 | 4.1700 | 4.1700 | 4.1580 | 7,200 |
| 22 mar 2024 | 4.2380 | 4.2380 | 4.1650 | 4.1650 | 4.1530 | 24,700 |
| 21 mar 2024 | 4.0900 | 4.3250 | 4.0900 | 4.2980 | 4.2856 | 49,400 |
| 20 mar 2024 | 4.3200 | 4.3200 | 4.1820 | 4.2900 | 4.2776 | 58,300 |
| 19 mar 2024 | 4.2910 | 4.3300 | 4.2910 | 4.3200 | 4.3076 | 71,300 |
| 18 mar 2024 | 4.2720 | 4.3460 | 4.2720 | 4.3320 | 4.3195 | 60,300 |
| 15 mar 2024 | 4.4250 | 4.4380 | 4.2350 | 4.2590 | 4.2467 | 44,800 |
| 14 mar 2024 | 4.3900 | 4.4400 | 4.3810 | 4.4250 | 4.4123 | 31,000 |
| 13 mar 2024 | 4.2500 | 4.4000 | 4.2500 | 4.3500 | 4.3375 | 49,900 |
| 12 mar 2024 | 4.1400 | 4.2180 | 4.1400 | 4.2180 | 4.2059 | 15,700 |
| 11 mar 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1000 | 4.0882 | 143,900 |
| 11 mar 2024 | 0.007 Dividendo | |||||
| 08 mar 2024 | 3.9900 | 4.0100 | 3.9600 | 4.0100 | 3.9915 | 89,100 |
| 07 mar 2024 | 3.8200 | 3.9140 | 3.8100 | 3.8900 | 3.8720 | 46,800 |
| 06 mar 2024 | 3.6300 | 3.8400 | 3.6300 | 3.8400 | 3.8223 | 81,000 |
| 05 mar 2024 | 3.6900 | 3.6900 | 3.5900 | 3.5900 | 3.5734 | 26,400 |
| 04 mar 2024 | 3.8400 | 3.9100 | 3.8400 | 3.8600 | 3.8422 | 26,500 |
| 01 mar 2024 | 3.7250 | 3.7600 | 3.7250 | 3.7600 | 3.7426 | 3,500 |
| 29 feb 2024 | 3.5600 | 3.7760 | 3.5600 | 3.7700 | 3.7526 | 38,400 |
| 28 feb 2024 | 3.7500 | 3.7500 | 3.5600 | 3.5600 | 3.5436 | 8,300 |
| 27 feb 2024 | 3.7400 | 3.7700 | 3.7400 | 3.7500 | 3.7327 | 13,200 |
| 26 feb 2024 | 3.4500 | 3.6400 | 3.4500 | 3.6290 | 3.6122 | 14,800 |
| 23 feb 2024 | 3.1200 | 3.4600 | 3.1000 | 3.4500 | 3.4341 | 27,500 |
| 22 feb 2024 | 3.3360 | 3.3360 | 3.3140 | 3.3140 | 3.2987 | 7,400 |
| 21 feb 2024 | 3.3780 | 3.3780 | 3.3700 | 3.3750 | 3.3594 | 37,100 |
| 20 feb 2024 | 3.1100 | 3.3720 | 3.1100 | 3.3260 | 3.3106 | 15,700 |
| 16 feb 2024 | 3.4300 | 3.4360 | 3.3800 | 3.3800 | 3.3644 | 6,800 |
| 15 feb 2024 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3345 | 5,400 |
| 14 feb 2024 | 3.3400 | 3.3520 | 3.3300 | 3.3300 | 3.3146 | 10,200 |
| 13 feb 2024 | 3.3300 | 3.3420 | 3.3100 | 3.3220 | 3.3067 | 39,000 |
| 12 feb 2024 | 3.2200 | 3.4700 | 3.2200 | 3.3700 | 3.3544 | 133,900 |
| 09 feb 2024 | 3.3200 | 3.4800 | 3.3200 | 3.4200 | 3.4042 | 83,000 |
| 08 feb 2024 | 3.4700 | 3.4700 | 3.2700 | 3.2700 | 3.2549 | 59,800 |
| 07 feb 2024 | 3.4850 | 3.5000 | 3.4800 | 3.4800 | 3.4639 | 16,200 |
| 06 feb 2024 | 3.4820 | 3.5040 | 3.4700 | 3.5040 | 3.4878 | 9,300 |
| 05 feb 2024 | 3.5300 | 3.5300 | 3.4420 | 3.4420 | 3.4261 | 19,500 |
| 02 feb 2024 | 3.5820 | 3.6000 | 3.5820 | 3.6000 | 3.5834 | 30,200 |
| 01 feb 2024 | 3.6900 | 3.6900 | 3.4020 | 3.5320 | 3.5157 | 10,200 |
| 31 ene 2024 | 3.4440 | 3.4440 | 3.4200 | 3.4220 | 3.4062 | 3,100 |
| 30 ene 2024 | 3.1500 | 3.5550 | 3.1500 | 3.5200 | 3.5037 | 261,900 |
| 29 ene 2024 | 3.0320 | 3.0800 | 3.0320 | 3.0800 | 3.0658 | 22,700 |
| 26 ene 2024 | 2.9800 | 3.0600 | 2.9800 | 3.0600 | 3.0459 | 15,900 |
| 25 ene 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9165 | 20,800 |
| 24 ene 2024 | 2.9510 | 2.9510 | 2.9300 | 2.9300 | 2.9165 | 34,600 |
| 23 ene 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8547 | 5,200 |
| 22 ene 2024 | 2.8900 | 2.9220 | 2.8680 | 2.8680 | 2.8547 | 33,800 |
| 19 ene 2024 | 2.7400 | 2.8500 | 2.7400 | 2.8500 | 2.8368 | 22,300 |
| 18 ene 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7472 | 6,500 |
| 17 ene 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8169 | 13,200 |
| 16 ene 2024 | 2.7900 | 2.8150 | 2.7600 | 2.7600 | 2.7472 | 16,500 |
| 12 ene 2024 | 2.9590 | 2.9590 | 2.9500 | 2.9500 | 2.9364 | 7,800 |
| 11 ene 2024 | 2.9340 | 2.9380 | 2.9320 | 2.9380 | 2.9244 | 17,700 |
| *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.