U.S. markets closed
F S&P 500
5,562.50 +16.50 (+0.30%) F Dow Jones
39,562.00 +12.00 (+0.03%) F Nasdaq
20,133.75 +94.25 (+0.47%) E-mini Russell 2000 Index Futur
2,068.60 +8.50 (+0.41%) Petróleo
82.18 +0.44 (+0.54%) Oro
2,331.90 -4.70 (-0.20%)
KWG Resources Inc. (KWGBF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:22AM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 26 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 25 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 24 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 200 |
| 21 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 20 jun 2024 | 0.0023 | 0.0100 | 0.0023 | 0.0100 | 0.0100 | 110,000 |
| 18 jun 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
| 17 jun 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
| 14 jun 2024 | 0.0090 | 0.0098 | 0.0090 | 0.0098 | 0.0098 | 19,570 |
| 13 jun 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 12 jun 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 11 jun 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 10 jun 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 375 |
| 07 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 06 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 15,850 |
| 05 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 20,000 |
| 04 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 |
| 03 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 31 may 2024 | 0.0095 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 120,000 |
| 30 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 29 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 28 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 24 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,000 |
| 23 may 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 22 may 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 21 may 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 20 may 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 17 may 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 4,000 |
| 16 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 15 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 14 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 13 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 10 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 09 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 08 may 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 160,666 |
| 07 may 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 06 may 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 03 may 2024 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 15,000 |
| 02 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 01 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500,000 |
| 30 abr 2024 | 0.0100 | 0.0159 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| 29 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 26 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 25 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 24 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 23 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 22 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 106,400 |
| 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 | - |
| 12 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 270,000 |
| 11 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 19,000 |
| 10 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 09 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 70,000 |
| 08 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 195,087 |
| 05 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 03 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 02 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 01 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 28 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 |
| 27 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 26 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 25 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 22 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 21 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 20 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,550 |
| 19 mar 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 5,444 |
| 18 mar 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 5,000 |
| 15 mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
| 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 | 225 |
| 12 mar 2024 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 9,000 |
| 11 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 08 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 07 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 06 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 05 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 01 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 29 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 28 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 27 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 26 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 16,200 |
| 23 feb 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 7,155 |
| 22 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 21 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 20 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 16 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 20,000 |
| 15 feb 2024 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | - |
| 14 feb 2024 | 0.0098 | 0.0098 | 0.0084 | 0.0084 | 0.0084 | 24,343 |
| 13 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 12 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 09 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,800 |
| 08 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 07 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 06 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 05 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| *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.