Koios Beverage Corp. (FIT.CN)
Canadian Sec - Canadian Sec Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 12:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 16 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 14 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 10 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 09 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 08 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 07 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 52,289 |
| 02 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,160 |
| 01 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,300 |
| 30 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000 |
| 26 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,000 |
| 25 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,064 |
| 24 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 34,000 |
| 23 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 55,325 |
| 22 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,905 |
| 19 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,167 |
| 18 abr 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 23,134 |
| 17 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 70,106 |
| 16 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 230,700 |
| 12 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 428,562 |
| 10 abr 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 60,727 |
| 09 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 45,025 |
| 08 abr 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 45,838 |
| 05 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 23,436 |
| 02 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,125 |
| 01 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 32,100 |
| 27 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 151,000 |
| 25 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 22 mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 468,193 |
| 21 mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 9,104 |
| 20 mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 6,121 |
| 19 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 27,009 |
| 18 mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 2,907 |
| 15 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,600 |
| 14 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 17,000 |
| 12 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 93,016 |
| 11 mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 26,500 |
| 08 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 31,700 |
| 07 mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 147,000 |
| 06 mar 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 28,800 |
| 05 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 670,280 |
| 01 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,167 |
| 29 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 478,670 |
| 28 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 76,875 |
| 27 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,600 |
| 26 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 53,717 |
| 23 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,125 |
| 22 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 22,244 |
| 20 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,642 |
| 16 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 181,152 |
| 15 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 430,321 |
| 14 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 86,077 |
| 12 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 153,318 |
| 09 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,314 |
| 08 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 77,916 |
| 07 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,589,962 |
| 06 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 426,716 |
| 05 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,738,567 |
| 02 feb 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 124,000 |
| 01 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,658 |
| 31 ene 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,319,250 |
| 30 ene 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,000 |
| 29 ene 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,023 |
| 26 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 25 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 751,786 |
| 24 ene 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 177,000 |
| 23 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 72,686 |
| 19 ene 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 277,000 |
| 18 ene 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 63,656 |
| 17 ene 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 44,000 |
| 16 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,835 |
| 15 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 57,853 |
| 12 ene 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 988,603 |
| 11 ene 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 85,010 |
| 10 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| 09 ene 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 275,017 |
| 08 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 154,000 |
| 05 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,381,151 |
| 04 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 235,089 |
| 03 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 23,200 |
| 02 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 29 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,881 |
| 28 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,207,220 |
| 27 dic 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 497,820 |
| *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.