Kaspien Holdings Inc. (KSPN)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:10PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 0.0061 | 0.0094 | 0.0061 | 0.0094 | 0.0094 | 616 |
| 26 abr 2024 | 0.0105 | 0.0105 | 0.0061 | 0.0061 | 0.0061 | 11,355 |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 0.0061 | 0.0080 | 0.0061 | 0.0080 | 0.0080 | 4,103 |
| 23 abr 2024 | 0.0100 | 0.0100 | 0.0061 | 0.0061 | 0.0061 | 720 |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 0.0101 | 0.0101 | 0.0100 | 0.0100 | 0.0100 | 91,618 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 3,010 |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 0.0103 | 0.0103 | 0.0102 | 0.0102 | 0.0102 | 13,779 |
| 12 abr 2024 | 0.0103 | 0.0103 | 0.0102 | 0.0102 | 0.0102 | 763 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 631 |
| 08 abr 2024 | 0.0150 | 0.0150 | 0.0103 | 0.0103 | 0.0103 | 29,375 |
| 05 abr 2024 | 0.0110 | 0.0110 | 0.0101 | 0.0101 | 0.0101 | 16,971 |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 0.0103 | 0.0144 | 0.0103 | 0.0133 | 0.0133 | 13,836 |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | 0.0145 | 0.0209 | 0.0135 | 0.0135 | 0.0135 | 11,355 |
| 28 mar 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 162 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 0.0103 | 0.0145 | 0.0103 | 0.0145 | 0.0145 | 468 |
| 25 mar 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 326 |
| 22 mar 2024 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 1,123 |
| 21 mar 2024 | 0.0171 | 0.0246 | 0.0103 | 0.0103 | 0.0103 | 18,863 |
| 20 mar 2024 | 0.0246 | 0.0246 | 0.0102 | 0.0102 | 0.0102 | 1,520 |
| 19 mar 2024 | 0.0159 | 0.0159 | 0.0101 | 0.0101 | 0.0101 | 535 |
| 18 mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 143 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 225 |
| 11 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 154 |
| 08 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 526 |
| 07 mar 2024 | 0.0130 | 0.0171 | 0.0130 | 0.0171 | 0.0171 | 1,312 |
| 06 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,273 |
| 05 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,021 |
| 04 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 610 |
| 01 mar 2024 | 0.0163 | 0.0163 | 0.0130 | 0.0130 | 0.0130 | 2,601 |
| 29 feb 2024 | 0.0130 | 0.0165 | 0.0130 | 0.0130 | 0.0130 | 8,556 |
| 28 feb 2024 | 0.0138 | 0.0200 | 0.0130 | 0.0165 | 0.0165 | 21,430 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 0.0150 | 0.0175 | 0.0130 | 0.0130 | 0.0130 | 12,627 |
| 23 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 305 |
| 22 feb 2024 | 0.0264 | 0.0264 | 0.0181 | 0.0181 | 0.0181 | 1,693 |
| 21 feb 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0210 | 0.0210 | 7,641 |
| 20 feb 2024 | 0.0070 | 0.0169 | 0.0070 | 0.0120 | 0.0120 | 53,847 |
| 16 feb 2024 | 0.0169 | 0.0169 | 0.0061 | 0.0169 | 0.0169 | 33,800 |
| 15 feb 2024 | 0.0087 | 0.0157 | 0.0060 | 0.0157 | 0.0157 | 34,920 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 0.0090 | 0.0130 | 0.0090 | 0.0090 | 0.0090 | 43,397 |
| 09 feb 2024 | 0.0110 | 0.0130 | 0.0086 | 0.0090 | 0.0090 | 11,758 |
| 08 feb 2024 | 0.0119 | 0.0119 | 0.0118 | 0.0118 | 0.0118 | 5,550 |
| 07 feb 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 7,125 |
| 06 feb 2024 | 0.0130 | 0.0180 | 0.0120 | 0.0120 | 0.0120 | 30,451 |
| 05 feb 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0126 | 0.0126 | 39,337 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 363 |
| 31 ene 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 1,766 |
| 30 ene 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0160 | 0.0160 | 19,578 |
| 29 ene 2024 | 0.0130 | 0.0199 | 0.0130 | 0.0159 | 0.0159 | 10,717 |
| 26 ene 2024 | 0.0173 | 0.0199 | 0.0173 | 0.0199 | 0.0199 | 4,470 |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 0.0234 | 0.0234 | 0.0126 | 0.0126 | 0.0126 | 3,402 |
| 23 ene 2024 | 0.0161 | 0.0238 | 0.0161 | 0.0238 | 0.0238 | 4,150 |
| 22 ene 2024 | - | - | - | - | - | - |
| 19 ene 2024 | - | - | - | - | - | - |
| 18 ene 2024 | 0.0161 | 0.0181 | 0.0161 | 0.0161 | 0.0161 | 25,112 |
| 17 ene 2024 | 0.0167 | 0.0206 | 0.0167 | 0.0188 | 0.0188 | 2,756 |
| 16 ene 2024 | 0.0275 | 0.0277 | 0.0251 | 0.0251 | 0.0251 | 8,121 |
| 12 ene 2024 | 0.0167 | 0.0218 | 0.0167 | 0.0167 | 0.0167 | 2,516 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.