Yahoo

Correo

U.S. markets open in 1 hour 5 minutes

F S&P 500
5,532.25
-4.75(-0.09%)
F Dow Jones
39,436.00
-90.00(-0.23%)
F Nasdaq
19,976.50
+4.25(+0.02%)
E-mini Russell 2000 Index Futur
2,035.50
-9.40(-0.46%)
Petróleo
81.33
+0.50(+0.62%)
Oro
2,327.80
-3.00(-0.13%)

LeapCharger Corporation (LCCN)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.0300

+0.0170

(+130.77%)

Al cierre: 02:11PM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	0.0200	0.0350	0.0140	0.0250	0.0250	16,162
24 jun 2024	0.0125	0.0744	0.0125	0.0130	0.0130	23,887
21 jun 2024	0.0125	0.0125	0.0125	0.0125	0.0125	3,155
20 jun 2024	0.0125	0.0125	0.0125	0.0125	0.0125	195
18 jun 2024	0.0101	0.0200	0.0101	0.0120	0.0120	2,280
17 jun 2024	0.0101	0.0101	0.0101	0.0101	0.0101	100
14 jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,900
13 jun 2024	0.0080	0.0091	0.0080	0.0091	0.0091	2,092
12 jun 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,700
11 jun 2024	0.0055	0.0055	0.0055	0.0055	0.0055	100
10 jun 2024	0.0100	0.0100	0.0051	0.0051	0.0051	11,888
07 jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	358
06 jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,842
05 jun 2024	0.0100	0.0106	0.0100	0.0106	0.0106	1,994
04 jun 2024	0.0106	0.0106	0.0100	0.0100	0.0100	1,800
03 jun 2024	0.0105	0.0106	0.0105	0.0106	0.0106	38,006
31 may 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
30 may 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
29 may 2024	0.0166	0.0166	0.0166	0.0166	0.0166	800
28 may 2024	0.0165	0.0165	0.0165	0.0165	0.0165	7,510
24 may 2024	0.0155	0.0550	0.0155	0.0165	0.0165	29,407
23 may 2024	0.0141	0.0151	0.0141	0.0151	0.0151	600
22 may 2024	0.0495	0.0495	0.0095	0.0495	0.0495	3,509
21 may 2024	0.0897	0.0897	0.0500	0.0500	0.0500	2,450
20 may 2024	0.1000	0.1000	0.0061	0.1000	0.1000	3,224
17 may 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
16 may 2024	0.0041	0.0041	0.0041	0.0041	0.0041	790
15 may 2024	0.0031	0.0036	0.0031	0.0031	0.0031	2,299
14 may 2024	0.0028	0.0028	0.0018	0.0018	0.0018	1,510
13 may 2024	0.0028	0.0028	0.0028	0.0028	0.0028	100
10 may 2024	0.0598	0.0598	0.0060	0.0060	0.0060	7,491
09 may 2024	0.0060	0.0697	0.0060	0.0599	0.0599	537
08 may 2024	0.0028	0.0050	0.0028	0.0050	0.0050	3,401
07 may 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
06 may 2024	0.0065	0.0065	0.0065	0.0065	0.0065	202
03 may 2024	0.0066	0.0066	0.0060	0.0061	0.0061	4,314
02 may 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 may 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,380
30 abr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	2,066
29 abr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	800
26 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	281
25 abr 2024	0.0015	0.0999	0.0015	0.0015	0.0015	1,290
24 abr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	6,512
23 abr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,000
22 abr 2024	0.0071	0.0071	0.0006	0.0006	0.0006	105,709
19 abr 2024	0.0400	0.0550	0.0400	0.0550	0.0550	18,531
18 abr 2024	0.0071	0.0100	0.0071	0.0100	0.0100	750
17 abr 2024	0.0092	0.0200	0.0092	0.0200	0.0200	1,500
16 abr 2024	0.0050	0.0070	0.0050	0.0070	0.0070	5,503
15 abr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	280
12 abr 2024	0.0227	0.0351	0.0227	0.0250	0.0250	3,400
11 abr 2024	0.0351	0.0351	0.0351	0.0351	0.0351	750
10 abr 2024	0.0366	0.0366	0.0227	0.0227	0.0227	4,895
09 abr 2024	0.0227	0.0227	0.0227	0.0227	0.0227	8,630
08 abr 2024	0.0266	0.0266	0.0227	0.0227	0.0227	3,500
05 abr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,498
04 abr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	301
03 abr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	511
02 abr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	400
01 abr 2024	0.0650	0.1000	0.0650	0.1000	0.1000	2,501
28 mar 2024	0.0250	0.0500	0.0250	0.0500	0.0500	830
27 mar 2024	0.0300	0.0300	0.0227	0.0227	0.0227	2,667
26 mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	125
25 mar 2024	0.0300	0.0350	0.0300	0.0350	0.0350	626
22 mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,838
21 mar 2024	0.0500	0.0500	0.0230	0.0300	0.0300	6,421
20 mar 2024	0.0327	0.0360	0.0300	0.0360	0.0360	3,345
19 mar 2024	0.0400	0.0400	0.0300	0.0301	0.0301	586
18 mar 2024	0.0026	0.0500	0.0026	0.0410	0.0410	2,759
15 mar 2024	0.1000	0.1000	0.0800	0.0950	0.0950	1,690
14 mar 2024	0.0730	0.0740	0.0730	0.0740	0.0740	1,252
13 mar 2024	0.1000	0.1200	0.0710	0.0710	0.0710	13,392
12 mar 2024	0.2500	0.2500	0.0700	0.1110	0.1110	25,309
11 mar 2024	0.0900	0.1300	0.0900	0.1300	0.1300	3,537
08 mar 2024	0.2000	0.7299	0.0132	0.0750	0.0750	71,618
07 mar 2024	0.3000	0.3500	0.2500	0.3100	0.3100	60,872
06 mar 2024	0.4000	0.4900	0.4000	0.4100	0.4100	13,807
05 mar 2024	0.3500	0.3800	0.3500	0.3800	0.3800	19,970
04 mar 2024	0.3200	0.4900	0.3200	0.3300	0.3300	20,236
01 mar 2024	0.3000	0.3100	0.3000	0.3100	0.3100	2,279
29 feb 2024	0.3400	0.4300	0.3400	0.4300	0.4300	16,305
28 feb 2024	0.3000	0.5000	0.3000	0.3000	0.3000	45,750
27 feb 2024	0.1500	0.4500	0.1500	0.3000	0.3000	22,557
26 feb 2024	0.6105	0.6300	0.1300	0.1400	0.1400	48,770
23 feb 2024	0.6000	0.6200	0.6000	0.6200	0.6200	18,078
22 feb 2024	0.6000	0.7500	0.5000	0.6010	0.6010	101,926
21 feb 2024	0.8000	1.1000	0.7500	0.7500	0.7500	151,784
20 feb 2024	1.8000	1.9100	0.8800	1.0000	1.0000	165,262
16 feb 2024	2.2100	2.2100	1.9500	2.1000	2.1000	443,347
15 feb 2024	1.7800	1.9300	1.7800	1.9100	1.9100	453,192
14 feb 2024	1.6000	1.7700	1.5900	1.7600	1.7600	279,962
13 feb 2024	1.5500	1.7450	1.4100	1.6000	1.6000	170,052
12 feb 2024	1.3300	1.5500	1.0000	1.5100	1.5100	302,483
09 feb 2024	1.6000	1.6000	1.3000	1.3200	1.3200	243,002
08 feb 2024	1.4300	1.9500	0.7500	1.5900	1.5900	911,782
07 feb 2024	2.2800	2.2800	2.0800	2.0900	2.0900	243,390
06 feb 2024	2.2500	2.2800	2.1800	2.2300	2.2300	304,000
05 feb 2024	2.1400	2.2100	2.1200	2.1600	2.1600	457,622
02 feb 2024	2.0800	2.1200	2.0700	2.0900	2.0900	293,607
01 feb 2024	2.0000	2.0500	1.9900	2.0300	2.0300	385,111
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...

F S&P 5005,532.25-4.75(-0.09%)

F Dow Jones39,436.00-90.00(-0.23%)

F Nasdaq19,976.50+4.25(+0.02%)

E-mini Russell 2000 Index Futur2,035.50-9.40(-0.46%)

Petróleo81.33+0.50(+0.62%)

Oro2,327.80-3.00(-0.13%)

LeapCharger Corporation (LCCN)

F S&P 500
5,532.25
-4.75(-0.09%)

F Dow Jones
39,436.00
-90.00(-0.23%)

F Nasdaq
19,976.50
+4.25(+0.02%)

E-mini Russell 2000 Index Futur
2,035.50
-9.40(-0.46%)

Petróleo
81.33
+0.50(+0.62%)

Oro
2,327.80
-3.00(-0.13%)