U.S. markets open in 1 hour 46 minutes
F S&P 500
5,537.75 +3.50 (+0.06%) F Dow Jones
39,683.00 +100.00 (+0.25%) F Nasdaq
19,960.75 -22.00 (-0.11%) E-mini Russell 2000 Index Futur
2,048.70 +5.30 (+0.26%) Petróleo
81.01 +0.28 (+0.35%) Oro
2,339.20 +8.00 (+0.34%)
Karora Resources Inc. (KRRGF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4.2900 | 4.4300 | 4.2900 | 4.3600 | 4.3600 | 70,700 |
| 20 jun 2024 | 4.1500 | 4.3200 | 4.1500 | 4.3000 | 4.3000 | 275,800 |
| 18 jun 2024 | 3.9100 | 4.0700 | 3.9100 | 4.0400 | 4.0400 | 247,000 |
| 17 jun 2024 | 4.0900 | 4.0900 | 3.9000 | 3.9800 | 3.9800 | 39,900 |
| 14 jun 2024 | 4.1600 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 80,700 |
| 13 jun 2024 | 4.1300 | 4.1700 | 4.0700 | 4.0700 | 4.0700 | 273,600 |
| 12 jun 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1300 | 4.1300 | 45,300 |
| 11 jun 2024 | 3.9600 | 4.0400 | 3.8500 | 4.0400 | 4.0400 | 110,000 |
| 10 jun 2024 | 4.0100 | 4.0200 | 3.9100 | 3.9800 | 3.9800 | 28,900 |
| 07 jun 2024 | 4.0200 | 4.0300 | 4.0100 | 4.0100 | 4.0100 | 99,000 |
| 06 jun 2024 | 4.1200 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 37,700 |
| 05 jun 2024 | 4.0500 | 4.1300 | 4.0500 | 4.1000 | 4.1000 | 26,300 |
| 04 jun 2024 | 4.1200 | 4.1200 | 4.0400 | 4.0600 | 4.0600 | 138,600 |
| 03 jun 2024 | 4.0400 | 4.1800 | 4.0400 | 4.1800 | 4.1800 | 82,500 |
| 31 may 2024 | 4.0200 | 4.0700 | 3.9500 | 4.0600 | 4.0600 | 262,200 |
| 30 may 2024 | 3.9300 | 4.0300 | 3.9300 | 3.9300 | 3.9300 | 25,600 |
| 29 may 2024 | 3.9400 | 3.9900 | 3.8900 | 3.9600 | 3.9600 | 163,600 |
| 28 may 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9500 | 3.9500 | 133,600 |
| 24 may 2024 | 3.9700 | 3.9700 | 3.8700 | 3.9000 | 3.9000 | 69,000 |
| 23 may 2024 | 4.1200 | 4.1200 | 3.8800 | 3.9000 | 3.9000 | 146,700 |
| 22 may 2024 | 4.2100 | 4.2100 | 4.1200 | 4.1300 | 4.1300 | 158,800 |
| 21 may 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2000 | 4.2000 | 342,600 |
| 20 may 2024 | 4.1500 | 4.1500 | 3.8800 | 4.1400 | 4.1400 | 39,500 |
| 17 may 2024 | 4.0500 | 4.1800 | 4.0500 | 4.1300 | 4.1300 | 151,400 |
| 16 may 2024 | 3.8900 | 4.0500 | 3.8900 | 4.0400 | 4.0400 | 164,800 |
| 15 may 2024 | 3.9000 | 3.9900 | 3.8900 | 3.9700 | 3.9700 | 2,741,100 |
| 14 may 2024 | 3.8900 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 74,100 |
| 13 may 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 267,600 |
| 10 may 2024 | 3.9500 | 4.0300 | 3.9500 | 3.9800 | 3.9800 | 254,900 |
| 09 may 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 332,100 |
| 08 may 2024 | 3.9600 | 4.0400 | 3.9600 | 4.0000 | 4.0000 | 386,900 |
| 07 may 2024 | 4.0700 | 4.0700 | 3.9200 | 3.9500 | 3.9500 | 345,500 |
| 06 may 2024 | 4.0000 | 4.0400 | 3.9100 | 4.0200 | 4.0200 | 270,300 |
| 03 may 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 49,700 |
| 02 may 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 230,900 |
| 01 may 2024 | 4.0100 | 4.0100 | 3.7900 | 3.9200 | 3.9200 | 119,900 |
| 30 abr 2024 | 3.9700 | 3.9700 | 3.8900 | 3.8900 | 3.8900 | 499,800 |
| 29 abr 2024 | 4.0200 | 4.1000 | 4.0100 | 4.0300 | 4.0300 | 62,900 |
| 26 abr 2024 | 4.0200 | 4.1500 | 4.0200 | 4.0600 | 4.0600 | 210,300 |
| 25 abr 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9800 | 3.9800 | 108,400 |
| 24 abr 2024 | 3.9400 | 4.0500 | 3.9400 | 4.0100 | 4.0100 | 95,100 |
| 23 abr 2024 | 4.0500 | 4.1400 | 4.0500 | 4.0700 | 4.0700 | 89,000 |
| 22 abr 2024 | 4.0100 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 171,200 |
| 19 abr 2024 | 4.1100 | 4.2000 | 4.1100 | 4.1300 | 4.1300 | 75,500 |
| 18 abr 2024 | 3.9800 | 4.1300 | 3.9600 | 4.1100 | 4.1100 | 387,100 |
| 17 abr 2024 | 3.8800 | 3.9600 | 3.8700 | 3.9400 | 3.9400 | 644,900 |
| 16 abr 2024 | 3.7500 | 3.7500 | 3.6600 | 3.7300 | 3.7300 | 53,700 |
| 15 abr 2024 | 3.7100 | 3.8000 | 3.6900 | 3.7800 | 3.7800 | 527,900 |
| 12 abr 2024 | 3.7000 | 3.8800 | 3.6700 | 3.6700 | 3.6700 | 598,900 |
| 11 abr 2024 | 3.6000 | 3.7400 | 3.5500 | 3.7300 | 3.7300 | 404,700 |
| 10 abr 2024 | 3.8000 | 3.8200 | 3.5100 | 3.5600 | 3.5600 | 388,200 |
| 09 abr 2024 | 4.0000 | 4.0000 | 3.8100 | 3.8200 | 3.8200 | 217,300 |
| 08 abr 2024 | 3.9400 | 4.0700 | 3.8100 | 3.9900 | 3.9900 | 545,300 |
| 05 abr 2024 | 3.9700 | 4.1300 | 3.9400 | 3.9700 | 3.9700 | 208,200 |
| 04 abr 2024 | 3.8600 | 4.1700 | 3.8600 | 3.9900 | 3.9900 | 284,500 |
| 03 abr 2024 | 3.8400 | 3.9900 | 3.8100 | 3.9600 | 3.9600 | 103,200 |
| 02 abr 2024 | 3.7400 | 3.8400 | 3.6800 | 3.8300 | 3.8300 | 84,700 |
| 01 abr 2024 | 3.7700 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 62,000 |
| 28 mar 2024 | 3.5800 | 3.8000 | 3.5800 | 3.7500 | 3.7500 | 330,800 |
| 27 mar 2024 | 3.5200 | 3.5600 | 3.4600 | 3.5600 | 3.5600 | 71,100 |
| 26 mar 2024 | 3.3900 | 3.5700 | 3.3900 | 3.5200 | 3.5200 | 84,700 |
| 25 mar 2024 | 3.3800 | 3.5500 | 3.3300 | 3.4300 | 3.4300 | 77,700 |
| 22 mar 2024 | 3.4200 | 3.4900 | 3.3000 | 3.3500 | 3.3500 | 141,100 |
| 21 mar 2024 | 3.6000 | 3.6200 | 3.4900 | 3.5200 | 3.5200 | 51,600 |
| 20 mar 2024 | 3.4000 | 3.6000 | 3.3900 | 3.5900 | 3.5900 | 78,200 |
| 19 mar 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4000 | 3.4000 | 26,000 |
| 18 mar 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4700 | 3.4700 | 32,400 |
| 15 mar 2024 | 3.4100 | 3.4800 | 3.3700 | 3.4800 | 3.4800 | 271,600 |
| 14 mar 2024 | 3.2900 | 3.4500 | 3.2800 | 3.3800 | 3.3800 | 61,500 |
| 13 mar 2024 | 3.4300 | 3.4800 | 3.3900 | 3.3900 | 3.3900 | 36,100 |
| 12 mar 2024 | 3.4400 | 3.4400 | 3.2600 | 3.3300 | 3.3300 | 109,600 |
| 11 mar 2024 | 3.4400 | 3.5300 | 3.2500 | 3.4700 | 3.4700 | 162,100 |
| 08 mar 2024 | 3.6100 | 3.7100 | 3.4800 | 3.5200 | 3.5200 | 167,700 |
| 07 mar 2024 | 3.6000 | 3.7300 | 3.6000 | 3.6000 | 3.6000 | 331,700 |
| 06 mar 2024 | 3.4100 | 3.5300 | 3.4100 | 3.4900 | 3.4900 | 107,700 |
| 05 mar 2024 | 3.4200 | 3.4600 | 3.3700 | 3.3900 | 3.3900 | 72,300 |
| 04 mar 2024 | 3.2600 | 3.3800 | 3.2300 | 3.3800 | 3.3800 | 50,800 |
| 01 mar 2024 | 3.0700 | 3.2400 | 2.9900 | 3.2400 | 3.2400 | 142,300 |
| 29 feb 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 25,700 |
| 28 feb 2024 | 2.9800 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 46,000 |
| 27 feb 2024 | 2.8800 | 3.0400 | 2.8800 | 3.0200 | 3.0200 | 88,500 |
| 26 feb 2024 | 2.9800 | 2.9900 | 2.8600 | 2.9500 | 2.9500 | 60,000 |
| 23 feb 2024 | 2.9400 | 2.9800 | 2.8800 | 2.9800 | 2.9800 | 61,500 |
| 22 feb 2024 | 2.9800 | 3.0100 | 2.9300 | 2.9500 | 2.9500 | 17,200 |
| 21 feb 2024 | 2.9800 | 3.0800 | 2.9500 | 2.9800 | 2.9800 | 28,800 |
| 20 feb 2024 | 2.9400 | 3.0500 | 2.8700 | 2.9600 | 2.9600 | 286,300 |
| 16 feb 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 26,700 |
| 15 feb 2024 | 2.9500 | 3.0600 | 2.9500 | 3.0100 | 3.0100 | 67,000 |
| 14 feb 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 41,000 |
| 13 feb 2024 | 3.0400 | 3.0500 | 2.9300 | 2.9900 | 2.9900 | 74,100 |
| 12 feb 2024 | 3.0600 | 3.1300 | 3.0500 | 3.1000 | 3.1000 | 54,600 |
| 09 feb 2024 | 3.0500 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 15,800 |
| 08 feb 2024 | 3.0900 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 63,400 |
| 07 feb 2024 | 3.0000 | 3.1900 | 3.0000 | 3.0700 | 3.0700 | 80,100 |
| 06 feb 2024 | 2.9700 | 2.9700 | 2.8600 | 2.9700 | 2.9700 | 91,100 |
| 05 feb 2024 | 2.9900 | 3.0000 | 2.8500 | 2.8900 | 2.8900 | 91,200 |
| 02 feb 2024 | 3.1300 | 3.1600 | 2.9800 | 2.9800 | 2.9800 | 133,200 |
| 01 feb 2024 | 3.1500 | 3.2200 | 3.1100 | 3.1900 | 3.1900 | 54,200 |
| 31 ene 2024 | 3.1500 | 3.2700 | 3.1200 | 3.1200 | 3.1200 | 39,100 |
| 30 ene 2024 | 3.2100 | 3.2100 | 3.0900 | 3.1700 | 3.1700 | 38,700 |
| *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.