U.S. markets close in 1 hour 34 minutes

NG Energy International Corp. (GASXF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.7400+0.0330 (+4.67%)
A partir del 01:53PM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20240.65900.74000.65900.74000.74003,000
17 jun 20240.70700.70700.70700.70700.70708,000
14 jun 20240.66100.72200.66100.70500.7050159,000
13 jun 20240.63400.66100.62000.65000.65008,100
12 jun 20240.62900.62900.62900.62900.6290-
11 jun 20240.62900.62900.62900.62900.6290-
10 jun 20240.59900.62900.59900.62900.629011,400
07 jun 20240.60000.60000.60000.60000.60009,000
06 jun 20240.59600.60000.59600.60000.600011,500
05 jun 20240.59200.59200.59200.59200.5920-
04 jun 20240.59200.59200.59200.59200.5920300
03 jun 20240.62000.62000.58600.58600.586019,000
31 may 20240.62600.62600.62600.62600.62609,000
30 may 20240.62000.63300.62000.62600.626024,900
29 may 20240.61100.61100.58100.58100.58101,700
28 may 20240.61000.61500.59000.59300.593029,900
24 may 20240.59400.59400.59400.59400.5940-
23 may 20240.60000.60000.59400.59400.59401,500
22 may 20240.58700.58700.57700.57700.577013,800
21 may 20240.57600.58600.57600.58600.586030,300
20 may 20240.59000.59200.58700.58700.58703,000
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-
*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...