U.S. markets closed

NG Energy International Corp. (GASXF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.5869+0.0003 (+0.05%)
Al cierre: 03:28PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.59300.59800.58500.58700.587021,900
16 may 20240.59300.60000.58700.58700.5870131,600
15 may 20240.62000.62000.62000.62000.620020,100
14 may 20240.61000.61000.61000.61000.6100-
13 may 20240.61000.61000.61000.61000.6100100
10 may 20240.60600.60600.60600.60600.6060-
09 may 20240.60600.60600.60600.60600.60602,000
08 may 20240.60500.60600.60500.60600.606010,000
07 may 20240.62800.62800.62000.62000.62001,700
06 may 20240.61000.63300.60600.63300.6330195,300
03 may 20240.61100.61100.61100.61100.61101,800
02 may 20240.60000.61000.60000.61000.610015,500
01 may 20240.60000.60000.60000.60000.6000-
30 abr 20240.60300.60300.60000.60000.600010,900
29 abr 20240.60000.61900.60000.61900.61902,300
26 abr 20240.60200.60200.59000.60000.600010,000
25 abr 20240.60000.60400.60000.60400.60401,000
24 abr 20240.62200.62200.62200.62200.6220-
23 abr 20240.61700.62200.61700.62200.62202,400
22 abr 20240.63900.63900.63900.63900.63901,000
19 abr 20240.62000.62000.60000.61600.616022,400
18 abr 20240.61500.61500.61500.61500.61502,900
17 abr 20240.58400.63500.58100.63500.635071,600
16 abr 20240.62000.62000.60000.60000.600014,700
15 abr 20240.64300.64300.64300.64300.64307,600
12 abr 20240.64000.64200.64000.64200.64207,000
11 abr 20240.66100.66100.66100.66100.6610600
10 abr 20240.69000.69000.66100.66100.66107,600
09 abr 20240.72500.73000.68100.68100.681013,900
08 abr 20240.70000.75000.70000.73600.736017,100
05 abr 20240.67800.70000.67800.70000.700016,500
04 abr 20240.70000.70000.70000.70000.7000-
03 abr 20240.68000.70000.68000.70000.700098,100
02 abr 20240.67400.67400.67400.67400.6740-
01 abr 20240.67400.67400.67400.67400.674010,000
28 mar 20240.68500.69000.68200.69000.69009,500
27 mar 20240.67000.68000.65900.68000.680011,300
26 mar 20240.67900.68000.65800.67800.678083,500
25 mar 20240.68500.68500.68500.68500.6850-
22 mar 20240.68500.68500.68500.68500.6850-
21 mar 20240.65000.68500.65000.68500.68505,500
20 mar 20240.66000.66000.66000.66000.66008,500
19 mar 20240.60200.66600.60200.65600.65602,100
18 mar 20240.67000.67000.67000.67000.67002,000
15 mar 20240.69000.69000.69000.69000.6900-
14 mar 20240.69000.69000.69000.69000.6900500
13 mar 20240.68000.68000.68000.68000.68003,000
12 mar 20240.68000.68000.68000.68000.68001,500
11 mar 20240.71000.71000.71000.71000.7100100
08 mar 20240.69000.69000.69000.69000.69005,000
07 mar 20240.68300.71000.68300.69500.695021,000
06 mar 20240.71000.71000.71000.71000.71001,000
05 mar 20240.69100.69100.66800.66800.66802,200
04 mar 20240.70900.70900.70900.70900.70904,000
01 mar 20240.69200.70500.69200.70500.7050900
29 feb 20240.68700.69000.68200.69000.690020,100
28 feb 20240.65500.66800.65500.66800.668012,500
27 feb 20240.65000.65000.65000.65000.65005,100
26 feb 20240.65000.65000.65000.65000.65003,000
23 feb 20240.67900.67900.64100.66100.66101,900
22 feb 20240.65300.65300.65300.65300.6530300
21 feb 20240.67700.67700.67700.67700.677010,000
20 feb 20240.63200.63200.63200.63200.6320-
16 feb 20240.63200.63200.63200.63200.6320300
15 feb 20240.64900.64900.64900.64900.649017,000
14 feb 20240.66600.66600.66600.66600.6660500
13 feb 20240.70600.71000.67100.67100.671032,100
12 feb 20240.71000.71000.71000.71000.7100-
09 feb 20240.71900.73500.71000.71000.71009,600
08 feb 20240.62900.70800.62900.70000.70006,400
07 feb 20240.65000.65000.65000.65000.6500100
06 feb 20240.64400.65800.63300.65800.65805,700
05 feb 20240.64900.64900.64000.64000.64002,500
02 feb 20240.66900.66900.66900.66900.6690-
01 feb 20240.69000.69000.66000.66900.66907,500
31 ene 20240.68900.68900.68900.68900.68902,300
30 ene 20240.65200.65200.64800.64800.64805,000
29 ene 20240.64800.64800.64800.64800.6480-
26 ene 20240.64800.64800.64800.64800.6480-
25 ene 20240.64800.64800.64800.64800.6480-
24 ene 20240.64700.64800.64700.64800.64803,200
23 ene 20240.65600.68300.65600.68300.68309,100
22 ene 20240.63000.63000.63000.63000.63001,000
19 ene 20240.64800.64800.63000.63000.63008,500
18 ene 20240.66400.67000.66400.66700.667012,500
17 ene 20240.70000.70000.67000.67000.67004,800
16 ene 20240.75400.75500.73100.73100.73105,700
12 ene 20240.73600.73600.73600.73600.73606,500
11 ene 20240.74200.74200.73600.73600.736039,200
10 ene 20240.73600.74000.73600.73600.7360153,000
09 ene 20240.74000.74000.73600.73600.73604,300
08 ene 20240.74800.74800.74800.74800.748025,100
05 ene 20240.74800.74800.74800.74800.7480100
04 ene 20240.72100.75400.72100.74000.74001,700
03 ene 20240.70700.70700.70700.70700.70701,100
02 ene 20240.71000.71000.71000.71000.7100-
29 dic 20230.72500.73200.71000.71000.71002,700
28 dic 20230.69700.72700.69200.71900.719016,600
27 dic 20230.63100.68500.63100.68500.685013,900
26 dic 20230.62000.62000.62000.62000.6200-
*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...