U.S. markets open in 8 minutes
F S&P 500
5,521.50 -15.50 (-0.28%) F Dow Jones
39,423.00 -103.00 (-0.26%) F Nasdaq
19,918.25 -54.00 (-0.27%) E-mini Russell 2000 Index Futur
2,032.40 -12.50 (-0.61%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,315.20 -15.60 (-0.67%)
E Med Future, Inc. (EMDF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:47AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 24 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 10,220 |
| 21 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 20 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 15,000 |
| 18 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 17 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 14 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 13 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 12 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 11 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 1,500 |
| 10 jun 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 07 jun 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 2,000 |
| 06 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 05 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 04 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 03 jun 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 31 may 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 30 may 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 29 may 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 28 may 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 24 may 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 23 may 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 22 may 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 21 may 2024 | 0.0061 | 0.0074 | 0.0012 | 0.0074 | 0.0074 | 631,615 |
| 20 may 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 17 may 2024 | 0.0062 | 0.0062 | 0.0061 | 0.0061 | 0.0061 | 2,000 |
| 16 may 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 15 may 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 14 may 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 17,500 |
| 13 may 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 10 may 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 1,000 |
| 09 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 08 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 07 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 06 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 03 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 02 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 01 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 abr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 66,000 |
| 29 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 26 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 25 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 23 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 22 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 19 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 18 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 16 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 12 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 11 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 14,000 |
| 09 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 08 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 05 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 04 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 03 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 02 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 01 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 mar 2024 | 0.0083 | 0.0100 | 0.0083 | 0.0100 | 0.0100 | 35,000 |
| 27 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 26 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 25 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 22 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 21 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 20 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 19 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 18 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 15 mar 2024 | 0.0080 | 0.0080 | 0.0061 | 0.0061 | 0.0061 | 71,242 |
| 14 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 13 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 20,000 |
| 11 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 08 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 07 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 06 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 05 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 04 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 01 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,000 |
| 29 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 27 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 26 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,000 |
| 22 feb 2024 | 0.0084 | 0.0098 | 0.0084 | 0.0098 | 0.0098 | 27,000 |
| 21 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,108 |
| 20 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 16 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 15 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 14 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 13 feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 12 feb 2024 | 0.0111 | 0.0111 | 0.0060 | 0.0075 | 0.0075 | 204,500 |
| 09 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 02 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 01 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| *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.