U.S. markets closed

Discovery Lithium Inc. (DCLIF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.1082+0.0003 (+0.32%)
Al cierre: 03:48PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20240.10040.11500.10000.10820.108236,384
30 may 20240.11040.12000.10000.10790.107983,928
29 may 20240.11370.11510.10520.10650.106517,878
28 may 20240.10730.11200.10000.10900.109026,145
24 may 20240.11200.11250.10000.10810.1081179,388
23 may 20240.11400.11400.10500.10500.105028,159
22 may 20240.10500.11400.10500.10900.1090141,756
21 may 20240.11220.11400.10500.10500.105034,557
20 may 20240.12900.12900.09500.11300.113023,822
17 may 20240.06010.12540.06010.10500.105024,329
16 may 20240.11220.11340.11000.11000.110039,052
15 may 20240.11500.12000.11000.11290.1129213,755
14 may 20240.12200.12940.11500.11500.115040,663
13 may 20240.10500.12500.10500.12340.1234100,563
10 may 20240.10500.11460.10500.11460.1146109,122
09 may 20240.10850.10940.09880.10800.108086,449
08 may 20240.12920.12920.10500.10800.108081,824
07 may 20240.11000.14270.10200.10920.109238,779
06 may 20240.10000.12550.10000.11000.1100121,830
03 may 20240.08010.10790.08010.10790.1079211,513
02 may 20240.16000.16000.10600.10800.108079,085
01 may 20240.09000.12870.09000.12300.1230250,299
30 abr 20240.12000.12000.10200.10800.108030,242
29 abr 20240.12000.17800.10210.10990.1099153,038
26 abr 20240.12890.13390.11880.12700.127086,215
25 abr 20240.12390.12500.11460.12500.125015,784
24 abr 20240.13280.13320.11000.12130.1213123,448
23 abr 20240.13470.14110.13000.13430.134344,060
22 abr 20240.12200.15810.12200.13000.130051,398
19 abr 20240.14800.14800.12210.12840.128437,901
18 abr 20240.13020.13020.13000.13010.130127,880
17 abr 20240.14000.14000.13000.13020.130263,551
16 abr 20240.13010.14200.13000.13900.1390101,646
15 abr 20240.13010.14000.13000.13410.134135,747
12 abr 20240.14470.14470.13100.13400.134053,279
11 abr 20240.19250.19250.13600.14500.145063,933
10 abr 20240.13000.15600.13000.14390.143955,299
09 abr 20240.11000.17000.11000.13660.1366361,452
08 abr 20240.13690.15720.10810.11490.1149183,252
05 abr 20240.15620.16380.14100.15240.152498,835
04 abr 20240.15700.16510.15700.16000.1600176,547
03 abr 20240.16000.18000.16000.16200.162072,671
02 abr 20240.17750.18000.16500.16800.168087,135
01 abr 20240.18600.24020.17000.17500.1750152,079
28 mar 20240.20000.20000.18220.18930.189358,099
27 mar 20240.20000.20000.17500.19970.1997117,267
26 mar 20240.21600.21600.17100.19950.1995214,786
25 mar 20240.20200.21500.20200.20890.2089171,338
22 mar 20240.21500.21500.20200.20580.2058248,008
21 mar 20240.22570.23200.21000.21500.2150364,614
20 mar 20240.23800.23800.22000.22500.2250156,534
19 mar 20240.22270.22660.22000.22090.220947,480
18 mar 20240.26000.26000.21940.22000.220090,952
15 mar 20240.23180.23790.22010.22670.2267102,725
14 mar 20240.23000.23990.23000.23500.2350125,969
13 mar 20240.24450.25800.23000.24980.249889,424
12 mar 20240.23760.25440.23000.24330.243376,453
11 mar 20240.29990.29990.23000.23000.230084,056
08 mar 20240.23020.35000.23020.24680.2468469,755
07 mar 20240.27940.27940.22000.23020.2302152,847
06 mar 20240.22320.24710.22320.23000.2300123,806
05 mar 20240.26000.26530.23000.23000.2300161,280
04 mar 20240.24700.25580.23000.23500.2350150,594
01 mar 20240.23300.26000.22000.23080.2308202,395
29 feb 20240.21000.24500.21000.22630.2263128,497
28 feb 20240.24340.25330.22200.22200.2220227,699
27 feb 20240.24010.24930.24000.24680.2468162,640
26 feb 20240.24500.26200.24000.24000.2400188,668
23 feb 20240.25000.27170.25000.25300.2530218,106
22 feb 20240.27000.27000.24800.25230.2523159,461
21 feb 20240.30000.30000.25000.25000.2500264,083
20 feb 20240.27990.28890.25920.26000.2600520,828
16 feb 20240.29900.29900.25000.25590.2559206,951
15 feb 20240.26000.31210.25000.26360.2636184,764
14 feb 20240.29000.29000.23740.25990.2599138,541
13 feb 20240.26000.29000.25000.25570.2557151,658
12 feb 20240.23450.27000.23450.26410.2641178,791
09 feb 20240.27110.28030.25720.26890.2689161,530
08 feb 20240.26770.28460.26770.27450.2745129,857
07 feb 20240.30000.30000.25580.26730.2673114,001
06 feb 20240.30860.30860.24970.26130.2613203,539
05 feb 20240.26420.31380.25000.25620.2562137,627
02 feb 20240.31770.31770.25870.26500.265062,795
01 feb 20240.26010.27000.25460.26010.260183,779
31 ene 20240.25920.29000.25600.26600.266094,105
30 ene 20240.25880.28000.25880.27000.270059,587
29 ene 20240.28990.28990.24400.26820.268239,731
26 ene 20240.24200.25840.23800.25700.2570123,857
25 ene 20240.24640.27090.24400.25300.253058,212
24 ene 20240.25000.32000.25000.25850.258556,983
23 ene 20240.32000.32000.26290.26290.262970,331
22 ene 20240.28000.33650.28000.28000.280067,868
19 ene 20240.28130.29370.26750.28000.280092,505
18 ene 20240.32000.32000.26750.28420.284294,410
17 ene 20240.30000.32500.28000.28000.2800104,102
16 ene 20240.28820.31000.28810.30000.3000282,526
12 ene 20240.31000.31000.28000.28840.288472,658
11 ene 20240.31970.31970.29600.30010.300115,965
10 ene 20240.30220.30570.29650.29830.298368,798
09 ene 20240.30710.31970.29590.30610.306198,168
*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...