U.S. markets closed

Global Water Technologies, Inc. (GWTR)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.06000.0000 (0.00%)
Al cierre: 12:17PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.06000.06000.06000.06000.0600199
27 mar 20240.06000.06000.06000.06000.060012,500
26 mar 20240.06000.06000.06000.06000.060017,500
25 mar 20240.06900.06900.06900.06900.0690-
22 mar 20240.06900.06900.06900.06900.0690-
21 mar 20240.06900.06900.06900.06900.0690100
20 mar 20240.06000.06000.05510.05510.05512,000
19 mar 20240.05010.06510.05010.06260.062616,000
18 mar 20240.06100.07500.05500.06810.06819,800
15 mar 20240.06000.07000.05500.07000.070049,100
14 mar 20240.08000.08000.07170.07980.07985,000
13 mar 20240.05260.09200.05010.06000.0600256,000
12 mar 20240.07000.09500.04000.06000.0600100,800
11 mar 20240.07000.07000.04500.06750.0675161,400
08 mar 20240.02800.24980.02800.05420.0542391,400
07 mar 20240.02200.02200.02200.02200.0220-
06 mar 20240.02200.02200.02200.02200.0220-
05 mar 20240.02200.02200.02200.02200.0220-
04 mar 20240.02200.02200.02200.02200.0220-
01 mar 20240.02200.02200.02200.02200.0220-
29 feb 20240.02200.02200.02200.02200.02202,000
28 feb 20240.02780.02780.02780.02780.027812,500
27 feb 20240.01750.01750.01750.01750.0175-
26 feb 20240.01750.01750.01750.01750.0175-
23 feb 20240.01750.01750.01750.01750.0175-
22 feb 20240.01750.01750.01750.01750.0175-
21 feb 20240.01750.01750.01750.01750.0175-
20 feb 20240.02200.02200.01750.01750.017523,500
16 feb 20240.02190.02190.02190.02190.0219-
15 feb 20240.02190.02190.02190.02190.0219-
14 feb 20240.02190.02190.02190.02190.021910,000
13 feb 20240.02190.02190.02190.02190.0219-
12 feb 20240.02190.02190.02190.02190.02191,500
09 feb 20240.02380.02380.02380.02380.023812,000
08 feb 20240.02750.02750.02750.02750.0275-
07 feb 20240.02750.02750.02750.02750.0275-
06 feb 20240.02750.02750.02750.02750.0275-
05 feb 20240.02750.02750.02750.02750.0275-
02 feb 20240.02750.02750.02750.02750.0275-
01 feb 20240.02750.02750.02750.02750.0275-
31 ene 20240.02750.02750.02750.02750.0275-
30 ene 20240.02750.02750.02750.02750.0275-
29 ene 20240.02750.02750.02750.02750.0275-
26 ene 20240.02750.02750.02750.02750.0275-
25 ene 20240.02750.02750.02750.02750.0275-
24 ene 20240.02750.02750.02750.02750.0275-
23 ene 20240.02750.02750.02750.02750.0275-
22 ene 20240.02750.02750.02750.02750.0275-
19 ene 20240.02750.02750.02750.02750.0275-
18 ene 20240.02750.02750.02750.02750.0275-
17 ene 20240.02750.02750.02750.02750.02758,600
16 ene 20240.01700.01700.01700.01700.01708,000
12 ene 20240.01700.01700.01700.01700.0170-
11 ene 20240.01700.01700.01700.01700.0170-
10 ene 20240.01700.01700.01700.01700.0170-
09 ene 20240.01700.01700.01700.01700.0170-
08 ene 20240.01700.01700.01700.01700.0170400
05 ene 20240.01700.01700.01700.01700.0170-
04 ene 20240.01700.01700.01700.01700.0170-
03 ene 20240.01700.01700.01700.01700.0170-
02 ene 20240.01700.01700.01700.01700.017012,700
29 dic 20230.02990.02990.02990.02990.0299-
28 dic 20230.02990.02990.02990.02990.0299-
27 dic 20230.02990.02990.02990.02990.0299-
26 dic 20230.02990.02990.02990.02990.0299-
22 dic 20230.02990.02990.02990.02990.0299-
21 dic 20230.02990.02990.02990.02990.0299-
20 dic 20230.02990.02990.02990.02990.0299-
19 dic 20230.02990.02990.02990.02990.0299-
18 dic 20230.02990.02990.02990.02990.0299-
15 dic 20230.02990.02990.02990.02990.0299100
14 dic 20230.02990.02990.02990.02990.0299-
13 dic 20230.02990.02990.02990.02990.02996,100
12 dic 20230.02840.02840.02840.02840.0284-
11 dic 20230.02840.02840.02840.02840.02849,000
08 dic 20230.02610.02610.02610.02610.0261-
07 dic 20230.02610.02610.02610.02610.0261-
06 dic 20230.02610.02610.02610.02610.0261-
05 dic 20230.02610.02610.02610.02610.0261-
04 dic 20230.02610.02610.02610.02610.0261-
01 dic 20230.02610.02610.02610.02610.0261-
30 nov 20230.02610.02610.02610.02610.0261-
29 nov 20230.02610.02610.02610.02610.0261-
28 nov 20230.02610.02610.02610.02610.0261-
27 nov 20230.02610.02610.02610.02610.0261-
24 nov 20230.02610.02610.02610.02610.0261-
22 nov 20230.02610.02610.02610.02610.0261-
21 nov 20230.02610.02610.02610.02610.0261-
20 nov 20230.02610.02610.02610.02610.0261-
17 nov 20230.02610.02610.02610.02610.0261-
16 nov 20230.02610.02610.02610.02610.0261-
15 nov 20230.02610.02610.02610.02610.0261-
14 nov 20230.02610.02610.02610.02610.0261-
13 nov 20230.02610.02610.02610.02610.0261-
10 nov 20230.02610.02610.02610.02610.0261-
09 nov 20230.02610.02610.02610.02610.0261-
08 nov 20230.02610.02610.02610.02610.0261-
07 nov 20230.02610.02610.02610.02610.0261-
06 nov 20230.02610.02610.02610.02610.0261-
03 nov 20230.02610.02610.02610.02610.0261-
*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...