C3 Metals Inc. (CUAUF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:33AM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.2127 | 0.2269 | 0.2127 | 0.2127 | 0.2127 | 22,009 |
| 20 jun 2024 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 8,692 |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 0.1879 | 0.1879 | 0.1879 | 0.1879 | 0.1879 | 2,000 |
| 13 jun 2024 | 0.1879 | 0.1879 | 0.1791 | 0.1802 | 0.1802 | 47,938 |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | 0.2299 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 30,115 |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 0.2501 | 0.2603 | 0.2500 | 0.2500 | 0.2500 | 4,500 |
| 06 jun 2024 | 0.2534 | 0.2534 | 0.2534 | 0.2534 | 0.2534 | 3,500 |
| 05 jun 2024 | 0.2651 | 0.2651 | 0.2651 | 0.2651 | 0.2651 | 1,500 |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 500 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 0.3073 | 0.3073 | 0.3073 | 0.3073 | 0.3073 | 392 |
| 16 may 2024 | 0.3004 | 0.3004 | 0.3004 | 0.3004 | 0.3004 | 5,000 |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 0.2780 | 0.2815 | 0.2780 | 0.2815 | 0.2815 | 2,307 |
| 10 may 2024 | 0.2897 | 0.2897 | 0.2897 | 0.2897 | 0.2897 | 100 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 110 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 0.2900 | 0.2900 | 0.2849 | 0.2849 | 0.2849 | 10,192 |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 0.2937 | 0.2937 | 0.2937 | 0.2937 | 0.2937 | 100 |
| 16 abr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 1,077 |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 219 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 0.3519 | 0.3519 | 0.3519 | 0.3519 | 0.3519 | 100 |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 461 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 6,543 |
| 22 mar 2024 | 0.3194 | 0.3194 | 0.3188 | 0.3188 | 0.3188 | 10,000 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 2,000 |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 0.3176 | 0.3176 | 0.3176 | 0.3176 | 0.3176 | 1,400 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 0.3510 | 0.3510 | 0.3173 | 0.3173 | 0.3173 | 11,008 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 0.3734 | 0.3734 | 0.3734 | 0.3734 | 0.3734 | 550 |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 0.4271 | 0.4271 | 0.4041 | 0.4127 | 0.4127 | 14,557 |
| 26 feb 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 204 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 0.4118 | 0.4118 | 0.3836 | 0.3836 | 0.3836 | 5,000 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 101 |
| 16 feb 2024 | 0.4576 | 0.4576 | 0.4576 | 0.4576 | 0.4576 | 500 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 0.4576 | 0.4576 | 0.4576 | 0.4576 | 0.4576 | 1,500 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 0.4586 | 0.4586 | 0.4586 | 0.4586 | 0.4586 | 2,500 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | - | - | - | - | - | - |
| *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.