Greenway Technologies, Inc. (GWTI)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:00PM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 1,000 |
| 29 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,700 |
| 24 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| 21 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 20 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 17 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| 16 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,100 |
| 14 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 13 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 26,700 |
| 10 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 23,900 |
| 09 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,000 |
| 08 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 65,000 |
| 07 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 205,100 |
| 06 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| 03 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 02 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 96,300 |
| 01 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,900 |
| 30 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 37,000 |
| 29 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 |
| 26 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 600 |
| 25 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,600 |
| 24 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 171,000 |
| 22 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 139,000 |
| 19 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 17 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 16 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| 12 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 11 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 10 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 |
| 09 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 53,000 |
| 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 | 189,000 |
| 04 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| 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 | 1,000 |
| 01 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 27 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 26 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 25 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 21 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 20 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,400 |
| 18 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 14 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| 13 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 255,000 |
| 12 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 17,000 |
| 11 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 08 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,000 |
| 07 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,000 |
| 06 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 94,000 |
| 05 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 128,100 |
| 04 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| 01 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| 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 | 20,900 |
| 26 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,100 |
| 23 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 16,600 |
| 22 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 26,400 |
| 21 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,600 |
| 20 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,000 |
| 16 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,600 |
| 15 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| 13 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 110,000 |
| 12 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 140,600 |
| 09 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 274,300 |
| 08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| 07 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,000 |
| 06 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
| 05 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,000 |
| 02 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,500 |
| 01 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,300 |
| 31 ene 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 34,200 |
| 30 ene 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 98,500 |
| 29 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| 26 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 266,500 |
| 25 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 23 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,800 |
| 22 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,700 |
| 19 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
| 18 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 51,300 |
| 17 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,600 |
| 08 ene 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 15,100 |
| *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.