U.S. markets closed
F S&P 500
5,553.00 +7.00 (+0.13%) F Dow Jones
39,508.00 -42.00 (-0.11%) F Nasdaq
20,087.25 +47.75 (+0.24%) E-mini Russell 2000 Index Futur
2,063.50 +3.40 (+0.17%) Petróleo
82.00 +0.26 (+0.32%) Oro
2,331.30 -5.30 (-0.23%)
Carnegie Clean Energy Limited (CWGYF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:32AM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 0.0302 | 0.0302 | 0.0263 | 0.0284 | 0.0284 | 5,150 |
| 26 jun 2024 | 0.0300 | 0.0300 | 0.0275 | 0.0275 | 0.0275 | 67,504 |
| 25 jun 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
| 24 jun 2024 | 0.0281 | 0.0310 | 0.0281 | 0.0281 | 0.0281 | 73,472 |
| 21 jun 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 31,000 |
| 20 jun 2024 | 0.0300 | 0.0311 | 0.0300 | 0.0311 | 0.0311 | 226,841 |
| 18 jun 2024 | 0.0258 | 0.0300 | 0.0258 | 0.0300 | 0.0300 | 21,600 |
| 17 jun 2024 | 0.0304 | 0.0304 | 0.0279 | 0.0304 | 0.0304 | 10,550 |
| 14 jun 2024 | 0.0276 | 0.0305 | 0.0276 | 0.0305 | 0.0305 | 22,115 |
| 13 jun 2024 | 0.0288 | 0.0288 | 0.0253 | 0.0253 | 0.0253 | 27,000 |
| 12 jun 2024 | 0.0288 | 0.0314 | 0.0280 | 0.0310 | 0.0310 | 271,400 |
| 11 jun 2024 | 0.0280 | 0.0305 | 0.0270 | 0.0288 | 0.0288 | 70,426 |
| 10 jun 2024 | 0.0277 | 0.0277 | 0.0270 | 0.0270 | 0.0270 | 5,190 |
| 07 jun 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 2,970 |
| 06 jun 2024 | 0.0264 | 0.0288 | 0.0264 | 0.0288 | 0.0288 | 709 |
| 05 jun 2024 | 0.0264 | 0.0264 | 0.0253 | 0.0260 | 0.0260 | 46,228 |
| 04 jun 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 03 jun 2024 | 0.0258 | 0.0275 | 0.0258 | 0.0275 | 0.0275 | 14,740 |
| 31 may 2024 | 0.0271 | 0.0283 | 0.0271 | 0.0283 | 0.0283 | 52,990 |
| 30 may 2024 | 0.0287 | 0.0300 | 0.0287 | 0.0300 | 0.0300 | 80,363 |
| 29 may 2024 | 0.0287 | 0.0288 | 0.0268 | 0.0268 | 0.0268 | 12,294 |
| 28 may 2024 | 0.0281 | 0.0287 | 0.0272 | 0.0287 | 0.0287 | 78,000 |
| 24 may 2024 | 0.0326 | 0.0339 | 0.0320 | 0.0320 | 0.0320 | 13,101 |
| 23 may 2024 | 0.0317 | 0.0317 | 0.0310 | 0.0310 | 0.0310 | 225,000 |
| 22 may 2024 | 0.0304 | 0.0328 | 0.0300 | 0.0318 | 0.0318 | 86,374 |
| 21 may 2024 | 0.0340 | 0.0342 | 0.0300 | 0.0321 | 0.0321 | 105,900 |
| 20 may 2024 | 0.0350 | 0.0350 | 0.0331 | 0.0331 | 0.0331 | 20,200 |
| 17 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
| 16 may 2024 | 0.0340 | 0.0346 | 0.0314 | 0.0314 | 0.0314 | 22,800 |
| 15 may 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 1,250 |
| 14 may 2024 | 0.0322 | 0.0340 | 0.0322 | 0.0322 | 0.0322 | 34,644 |
| 13 may 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 410 |
| 10 may 2024 | 0.0346 | 0.0346 | 0.0323 | 0.0323 | 0.0323 | 1,200 |
| 09 may 2024 | 0.0331 | 0.0331 | 0.0323 | 0.0323 | 0.0323 | 25,870 |
| 08 may 2024 | 0.0341 | 0.0341 | 0.0331 | 0.0331 | 0.0331 | 3,478 |
| 07 may 2024 | 0.0323 | 0.0345 | 0.0323 | 0.0341 | 0.0341 | 55,201 |
| 06 may 2024 | 0.0350 | 0.0350 | 0.0323 | 0.0336 | 0.0336 | 32,877 |
| 03 may 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 may 2024 | 0.0323 | 0.0363 | 0.0323 | 0.0330 | 0.0330 | 121,180 |
| 01 may 2024 | 0.0349 | 0.0349 | 0.0323 | 0.0324 | 0.0324 | 11,452 |
| 30 abr 2024 | 0.0328 | 0.0328 | 0.0323 | 0.0323 | 0.0323 | 27,578 |
| 29 abr 2024 | 0.0328 | 0.0358 | 0.0328 | 0.0328 | 0.0328 | 7,450 |
| 26 abr 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 1,200 |
| 25 abr 2024 | 0.0323 | 0.0349 | 0.0323 | 0.0344 | 0.0344 | 21,670 |
| 24 abr 2024 | 0.0361 | 0.0361 | 0.0339 | 0.0344 | 0.0344 | 38,390 |
| 23 abr 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
| 22 abr 2024 | 0.0325 | 0.0368 | 0.0325 | 0.0368 | 0.0368 | 4,500 |
| 19 abr 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | - |
| 18 abr 2024 | 0.0331 | 0.0334 | 0.0323 | 0.0334 | 0.0334 | 4,020 |
| 17 abr 2024 | 0.0328 | 0.0346 | 0.0328 | 0.0329 | 0.0329 | 18,583 |
| 16 abr 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 120 |
| 15 abr 2024 | 0.0348 | 0.0348 | 0.0323 | 0.0323 | 0.0323 | 10,400 |
| 12 abr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 17,176 |
| 11 abr 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | - |
| 10 abr 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 1,250 |
| 09 abr 2024 | 0.0337 | 0.0337 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
| 08 abr 2024 | 0.0374 | 0.0374 | 0.0352 | 0.0374 | 0.0374 | 185,100 |
| 05 abr 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
| 04 abr 2024 | 0.0355 | 0.0374 | 0.0351 | 0.0352 | 0.0352 | 29,904 |
| 03 abr 2024 | 0.0349 | 0.0351 | 0.0297 | 0.0351 | 0.0351 | 10,200 |
| 02 abr 2024 | 0.0297 | 0.0382 | 0.0297 | 0.0382 | 0.0382 | 10,112 |
| 01 abr 2024 | 0.0329 | 0.0342 | 0.0305 | 0.0342 | 0.0342 | 190,787 |
| 28 mar 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 11,363 |
| 27 mar 2024 | 0.0353 | 0.0391 | 0.0353 | 0.0361 | 0.0361 | 13,400 |
| 26 mar 2024 | 0.0336 | 0.0395 | 0.0336 | 0.0395 | 0.0395 | 12,950 |
| 25 mar 2024 | 0.0347 | 0.0378 | 0.0316 | 0.0316 | 0.0316 | 13,770 |
| 22 mar 2024 | 0.0386 | 0.0386 | 0.0339 | 0.0339 | 0.0339 | 7,000 |
| 21 mar 2024 | 0.0323 | 0.0344 | 0.0323 | 0.0344 | 0.0344 | 10,670 |
| 20 mar 2024 | 0.0309 | 0.0325 | 0.0309 | 0.0325 | 0.0325 | 1,874 |
| 19 mar 2024 | 0.0341 | 0.0358 | 0.0333 | 0.0350 | 0.0350 | 153,450 |
| 18 mar 2024 | 0.0335 | 0.0349 | 0.0303 | 0.0349 | 0.0349 | 32,571 |
| 15 mar 2024 | 0.0341 | 0.0373 | 0.0321 | 0.0373 | 0.0373 | 33,096 |
| 14 mar 2024 | 0.0345 | 0.0345 | 0.0322 | 0.0344 | 0.0344 | 89,282 |
| 13 mar 2024 | 0.0338 | 0.0355 | 0.0338 | 0.0355 | 0.0355 | 20,200 |
| 12 mar 2024 | 0.0343 | 0.0380 | 0.0335 | 0.0350 | 0.0350 | 242,167 |
| 11 mar 2024 | 0.0333 | 0.0340 | 0.0318 | 0.0318 | 0.0318 | 104,042 |
| 08 mar 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 5,800 |
| 07 mar 2024 | 0.0340 | 0.0345 | 0.0340 | 0.0345 | 0.0345 | 4,561 |
| 06 mar 2024 | 0.0338 | 0.0350 | 0.0335 | 0.0350 | 0.0350 | 33,294 |
| 05 mar 2024 | 0.0320 | 0.0333 | 0.0320 | 0.0329 | 0.0329 | 161,556 |
| 04 mar 2024 | 0.0320 | 0.0331 | 0.0320 | 0.0331 | 0.0331 | 5,200 |
| 01 mar 2024 | 0.0338 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 18,413 |
| 29 feb 2024 | 0.0335 | 0.0340 | 0.0320 | 0.0329 | 0.0329 | 71,164 |
| 28 feb 2024 | 0.0340 | 0.0340 | 0.0331 | 0.0331 | 0.0331 | 1,710 |
| 27 feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 6,000 |
| 26 feb 2024 | 0.0320 | 0.0352 | 0.0320 | 0.0340 | 0.0340 | 25,714 |
| 23 feb 2024 | 0.0320 | 0.0359 | 0.0320 | 0.0359 | 0.0359 | 58,578 |
| 22 feb 2024 | 0.0348 | 0.0348 | 0.0320 | 0.0334 | 0.0334 | 27,250 |
| 21 feb 2024 | 0.0360 | 0.0360 | 0.0324 | 0.0341 | 0.0341 | 76,206 |
| 20 feb 2024 | 0.0361 | 0.0361 | 0.0360 | 0.0361 | 0.0361 | 169,294 |
| 16 feb 2024 | 0.0382 | 0.0400 | 0.0362 | 0.0400 | 0.0400 | 49,711 |
| 15 feb 2024 | 0.0374 | 0.0388 | 0.0362 | 0.0375 | 0.0375 | 54,369 |
| 14 feb 2024 | 0.0385 | 0.0389 | 0.0362 | 0.0362 | 0.0362 | 70,692 |
| 13 feb 2024 | 0.0364 | 0.0401 | 0.0364 | 0.0382 | 0.0382 | 26,080 |
| 12 feb 2024 | 0.0369 | 0.0369 | 0.0365 | 0.0365 | 0.0365 | 363,917 |
| 09 feb 2024 | 0.0386 | 0.0386 | 0.0367 | 0.0386 | 0.0386 | 8,760 |
| 08 feb 2024 | 0.0387 | 0.0387 | 0.0380 | 0.0380 | 0.0380 | 4,729 |
| 07 feb 2024 | 0.0379 | 0.0379 | 0.0364 | 0.0364 | 0.0364 | 3,708 |
| 06 feb 2024 | 0.0380 | 0.0380 | 0.0362 | 0.0362 | 0.0362 | 6,999 |
| 05 feb 2024 | 0.0370 | 0.0393 | 0.0370 | 0.0387 | 0.0387 | 30,089 |
| *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.