EpicQuest Education Group International Limited (EEIQ)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 0.9001 | 1.0500 | 0.9001 | 1.0500 | 1.0500 | 1,624 |
| 16 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 15 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 100 |
| 14 may 2024 | 1.0800 | 1.0800 | 0.9300 | 0.9800 | 0.9800 | 4,500 |
| 13 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 10 may 2024 | 1.0780 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 2,100 |
| 09 may 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 900 |
| 08 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
| 07 may 2024 | 0.9850 | 1.0600 | 0.9850 | 1.0600 | 1.0600 | 1,100 |
| 06 may 2024 | 0.9300 | 1.0790 | 0.9300 | 1.0730 | 1.0730 | 3,000 |
| 03 may 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 300 |
| 02 may 2024 | 0.9900 | 0.9900 | 0.9250 | 0.9900 | 0.9900 | 1,200 |
| 01 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 30 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 abr 2024 | 0.9110 | 1.0000 | 0.9110 | 1.0000 | 1.0000 | 1,400 |
| 26 abr 2024 | 0.9200 | 1.0100 | 0.9200 | 0.9880 | 0.9880 | 23,400 |
| 25 abr 2024 | 0.7600 | 0.9400 | 0.7600 | 0.9200 | 0.9200 | 22,400 |
| 24 abr 2024 | 0.8800 | 0.8800 | 0.7260 | 0.8280 | 0.8280 | 18,800 |
| 23 abr 2024 | 0.8750 | 0.9050 | 0.8500 | 0.8700 | 0.8700 | 4,500 |
| 22 abr 2024 | 0.8600 | 0.8890 | 0.7600 | 0.8750 | 0.8750 | 11,500 |
| 19 abr 2024 | 0.9170 | 0.9900 | 0.8600 | 0.8700 | 0.8700 | 26,200 |
| 18 abr 2024 | 0.9110 | 1.0000 | 0.9110 | 0.9170 | 0.9170 | 7,000 |
| 17 abr 2024 | 1.0200 | 1.0780 | 0.9890 | 1.0300 | 1.0300 | 2,600 |
| 16 abr 2024 | 1.2200 | 1.2200 | 0.9000 | 1.1000 | 1.1000 | 19,700 |
| 15 abr 2024 | 0.9100 | 1.1600 | 0.9050 | 1.1600 | 1.1600 | 7,700 |
| 12 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 500 |
| 11 abr 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 1,400 |
| 10 abr 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 2,100 |
| 09 abr 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 1,200 |
| 08 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
| 05 abr 2024 | 0.9500 | 1.0300 | 0.9000 | 1.0250 | 1.0250 | 14,100 |
| 04 abr 2024 | 1.1300 | 1.1500 | 0.9410 | 0.9500 | 0.9500 | 9,800 |
| 03 abr 2024 | 0.9480 | 1.0500 | 0.9300 | 1.0100 | 1.0100 | 4,400 |
| 02 abr 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 300 |
| 01 abr 2024 | 0.9080 | 1.1800 | 0.9080 | 1.1780 | 1.1780 | 12,300 |
| 28 mar 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 2,500 |
| 27 mar 2024 | 0.9340 | 1.0500 | 0.9200 | 1.0500 | 1.0500 | 3,500 |
| 26 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,300 |
| 25 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 22 mar 2024 | 0.9400 | 1.0100 | 0.9200 | 0.9200 | 0.9200 | 8,800 |
| 21 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 900 |
| 20 mar 2024 | 0.9950 | 1.0400 | 0.9200 | 0.9870 | 0.9870 | 4,100 |
| 19 mar 2024 | 0.9850 | 1.0400 | 0.9850 | 0.9850 | 0.9850 | 1,000 |
| 18 mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
| 15 mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 300 |
| 14 mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 600 |
| 13 mar 2024 | 1.0000 | 1.1200 | 0.9300 | 1.0300 | 1.0300 | 12,900 |
| 12 mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,900 |
| 11 mar 2024 | 0.9990 | 1.2900 | 0.9200 | 1.0000 | 1.0000 | 11,800 |
| 08 mar 2024 | 0.9300 | 1.0400 | 0.8500 | 0.9500 | 0.9500 | 17,500 |
| 07 mar 2024 | 1.0800 | 1.0900 | 0.9000 | 0.9200 | 0.9200 | 22,700 |
| 06 mar 2024 | 1.3000 | 1.3000 | 1.1000 | 1.1000 | 1.1000 | 32,000 |
| 05 mar 2024 | 1.0700 | 1.2000 | 1.0600 | 1.2000 | 1.2000 | 9,400 |
| 04 mar 2024 | 1.2000 | 1.2500 | 1.0400 | 1.1200 | 1.1200 | 16,600 |
| 01 mar 2024 | 1.2260 | 1.2930 | 1.1600 | 1.2700 | 1.2700 | 3,100 |
| 29 feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 800 |
| 28 feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 5,200 |
| 27 feb 2024 | 1.2300 | 1.3000 | 1.1410 | 1.3000 | 1.3000 | 13,300 |
| 26 feb 2024 | 1.1800 | 1.3500 | 1.1800 | 1.1800 | 1.1800 | 3,600 |
| 23 feb 2024 | 1.3800 | 1.4400 | 1.0800 | 1.2100 | 1.2100 | 20,900 |
| 22 feb 2024 | 1.2400 | 1.4800 | 1.0000 | 1.4800 | 1.4800 | 45,300 |
| 21 feb 2024 | 1.2400 | 1.3500 | 1.2400 | 1.2700 | 1.2700 | 1,600 |
| 20 feb 2024 | 1.3700 | 1.4900 | 1.2300 | 1.3500 | 1.3500 | 17,600 |
| 16 feb 2024 | 1.1700 | 1.4000 | 1.1700 | 1.2500 | 1.2500 | 61,100 |
| 15 feb 2024 | 1.3800 | 1.3800 | 1.0900 | 1.1610 | 1.1610 | 47,400 |
| 14 feb 2024 | 1.5400 | 1.5400 | 1.1600 | 1.3500 | 1.3500 | 9,000 |
| 13 feb 2024 | 1.6370 | 1.6370 | 1.6000 | 1.6000 | 1.6000 | 1,100 |
| 12 feb 2024 | 1.6800 | 1.7950 | 1.6700 | 1.6700 | 1.6700 | 3,900 |
| 09 feb 2024 | 1.6200 | 1.6200 | 1.4300 | 1.5600 | 1.5600 | 5,100 |
| 08 feb 2024 | 1.7000 | 1.8000 | 1.5900 | 1.6000 | 1.6000 | 4,700 |
| 07 feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 06 feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 05 feb 2024 | 1.7400 | 1.7420 | 1.7000 | 1.7400 | 1.7400 | 3,900 |
| 02 feb 2024 | 1.8200 | 1.9610 | 1.7500 | 1.8800 | 1.8800 | 3,800 |
| 01 feb 2024 | 1.8400 | 1.9700 | 1.7100 | 1.9580 | 1.9580 | 8,100 |
| 31 ene 2024 | 1.8000 | 1.8200 | 1.7100 | 1.8000 | 1.8000 | 11,200 |
| 30 ene 2024 | 1.8100 | 1.8850 | 1.8100 | 1.8200 | 1.8200 | 600 |
| 29 ene 2024 | 1.8300 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 1,900 |
| 26 ene 2024 | 1.9000 | 1.9650 | 1.9000 | 1.9650 | 1.9650 | 3,200 |
| 25 ene 2024 | 1.9000 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 2,800 |
| 24 ene 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 300 |
| 23 ene 2024 | 1.9890 | 1.9900 | 1.9820 | 1.9860 | 1.9860 | 1,300 |
| 22 ene 2024 | 1.9080 | 1.9080 | 1.9000 | 1.9000 | 1.9000 | 8,000 |
| 19 ene 2024 | 1.9800 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 3,100 |
| 18 ene 2024 | 1.8690 | 1.9800 | 1.8690 | 1.9800 | 1.9800 | 8,800 |
| 17 ene 2024 | 1.8500 | 1.8730 | 1.8000 | 1.8000 | 1.8000 | 8,900 |
| 16 ene 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 4,100 |
| 12 ene 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 1,700 |
| 11 ene 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 2,500 |
| 10 ene 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 500 |
| 09 ene 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 600 |
| 08 ene 2024 | 1.9300 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 2,300 |
| 05 ene 2024 | 1.9800 | 2.1000 | 1.9600 | 1.9930 | 1.9930 | 8,400 |
| 04 ene 2024 | 1.9900 | 2.0030 | 1.9550 | 2.0000 | 2.0000 | 2,700 |
| 03 ene 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 700 |
| 02 ene 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 29 dic 2023 | 1.9970 | 2.0000 | 1.9370 | 1.9500 | 1.9500 | 3,100 |
| 28 dic 2023 | 1.9700 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 1,900 |
| 27 dic 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 500 |
| 26 dic 2023 | 1.9440 | 1.9600 | 1.9440 | 1.9600 | 1.9600 | 2,600 |
| *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.