U.S. markets open in 6 hours 25 minutes
F S&P 500
5,356.25 +28.25 (+0.53%) F Dow Jones
39,817.00 +34.00 (+0.09%) F Nasdaq
18,940.50 +153.75 (+0.82%) E-mini Russell 2000 Index Futur
2,093.60 +4.50 (+0.22%) Petróleo
77.27 -0.30 (-0.39%) Oro
2,366.60 -26.30 (-1.10%)
inTerra Resources Corp (ITRX)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:51AM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 0.0131 | 0.0131 | 0.0126 | 0.0126 | 0.0126 | 6,000 |
| 21 may 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 4,000 |
| 20 may 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 7,500 |
| 17 may 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 7,500 |
| 16 may 2024 | 0.0162 | 0.0199 | 0.0162 | 0.0162 | 0.0162 | 8,500 |
| 15 may 2024 | 0.0163 | 0.0199 | 0.0163 | 0.0199 | 0.0199 | 7,000 |
| 14 may 2024 | 0.0137 | 0.0199 | 0.0137 | 0.0199 | 0.0199 | 10,600 |
| 13 may 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,500 |
| 10 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 09 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 07 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,500 |
| 03 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,500 |
| 02 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 01 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 30 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 29 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 26 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,500 |
| 25 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 24 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 23 abr 2024 | 0.0229 | 0.0240 | 0.0229 | 0.0240 | 0.0240 | 4,000 |
| 22 abr 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 1,200 |
| 19 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 18 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 17 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 15 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 12 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 |
| 10 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 09 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
| 05 abr 2024 | 0.0100 | 0.0290 | 0.0100 | 0.0240 | 0.0240 | 80,000 |
| 04 abr 2024 | 0.0157 | 0.0290 | 0.0026 | 0.0290 | 0.0290 | 317,464 |
| 03 abr 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 02 abr 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 01 abr 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 28 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 27 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 26 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 25 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 22 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 21 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 20 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 19 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 18 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 15 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 2,411 |
| 14 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 13 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 12 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 11 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 08 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 07 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 9,914 |
| 06 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 05 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 04 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 01 mar 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 29 feb 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 28 feb 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 27 feb 2024 | 0.0151 | 0.0151 | 0.0141 | 0.0141 | 0.0141 | 9,975 |
| 26 feb 2024 | 0.0142 | 0.0142 | 0.0141 | 0.0141 | 0.0141 | 6,000 |
| 23 feb 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 16,500 |
| 22 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 21 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 20 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 16 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 14 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 13 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 09 feb 2024 | 0.0122 | 0.0122 | 0.0120 | 0.0120 | 0.0120 | 999 |
| 08 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,800 |
| 07 feb 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | - |
| 06 feb 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | - |
| 05 feb 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 2,500 |
| 02 feb 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
| 01 feb 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
| 31 ene 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
| 30 ene 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
| 29 ene 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
| 26 ene 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
| 25 ene 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
| 24 ene 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
| 23 ene 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
| 22 ene 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 200 |
| 19 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 18 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 17 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,500 |
| 16 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 12 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 11 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 10 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 09 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 08 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,000 |
| 05 ene 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| 04 ene 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| 03 ene 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| 02 ene 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| 29 dic 2023 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 3,000 |
| *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.