U.S. markets closed

Remark Holdings, Inc. (MARK)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.2099+0.0109 (+5.48%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.21000.23000.19000.21000.2100716,200
27 mar 20240.20000.28000.20000.20000.20001,202,300
26 mar 20240.22000.22000.19000.20000.2000571,300
25 mar 20240.24000.26000.20000.21000.2100781,600
22 mar 20240.26000.28000.24000.25000.2500298,800
21 mar 20240.28000.30000.23000.26000.2600447,000
20 mar 20240.27000.29000.26000.28000.2800393,700
19 mar 20240.30000.30000.26000.28000.2800178,600
18 mar 20240.31000.31000.29000.29000.2900227,600
15 mar 20240.32000.33000.30000.31000.3100214,800
14 mar 20240.30000.32000.30000.31000.3100268,300
13 mar 20240.31000.37000.31000.32000.3200175,000
12 mar 20240.32000.38000.31000.34000.3400551,800
11 mar 20240.29000.38000.28000.31000.3100262,600
08 mar 20240.29000.33000.29000.30000.3000411,300
07 mar 20240.28000.32000.28000.29000.2900186,000
06 mar 20240.30000.33000.27000.31000.3100485,600
05 mar 20240.37000.38000.29000.30000.3000500,100
04 mar 20240.31000.39000.29000.35000.3500705,600
01 mar 20240.34000.37000.29000.34000.34001,008,300
29 feb 20240.22000.41000.21000.37000.37004,221,700
28 feb 20240.21000.23000.19000.22000.2200237,200
27 feb 20240.23000.25000.20000.23000.2300736,700
26 feb 20240.20000.23000.17000.21000.2100685,100
23 feb 20240.17000.23000.17000.22000.2200655,200
22 feb 20240.20000.23000.20000.21000.2100357,100
21 feb 20240.22000.24000.17000.20000.20001,139,400
20 feb 20240.27000.28000.23000.23000.2300816,300
16 feb 20240.27000.29000.21000.25000.25001,178,300
15 feb 20240.27000.35000.21000.28000.28004,145,800
14 feb 20240.27000.30000.14000.27000.27007,203,600
13 feb 20240.48000.48000.42000.42000.42004,571,700
12 feb 20240.47000.53000.46000.50000.50002,854,700
09 feb 20240.55000.56000.38000.49000.49006,046,200
08 feb 20240.53000.59000.52000.55000.55005,085,300
07 feb 20240.66000.66000.56000.57000.57006,220,400
06 feb 20240.66000.77000.63000.64000.640014,904,800
05 feb 20240.58000.70000.57000.64000.640018,964,900
02 feb 20240.53000.79000.53000.60000.6000102,895,700
01 feb 20240.55000.63000.49000.51000.510016,320,100
31 ene 20240.73000.85000.64000.65000.650040,424,900
30 ene 20240.33001.49000.32001.25001.2500238,216,000
29 ene 20240.36000.36000.33000.34000.34001,152,900
26 ene 20240.38000.39000.35000.36000.36001,730,000
25 ene 20240.38000.39000.32000.37000.37003,258,000
24 ene 20240.45000.47000.38000.39000.39004,374,700
23 ene 20240.49000.53000.44000.48000.48007,787,000
22 ene 20240.37000.59000.37000.54000.540036,825,000
19 ene 20240.43000.44000.36000.39000.39002,503,000
18 ene 20240.44000.49000.43000.43000.43002,847,300
17 ene 20240.50000.53000.41000.42000.42005,554,400
16 ene 20240.49000.73000.46000.68000.680014,841,300
12 ene 20240.45000.47000.45000.46000.4600191,800
11 ene 20240.45000.47000.44000.44000.4400144,100
10 ene 20240.49000.50000.45000.46000.4600134,800
09 ene 20240.48000.50000.46000.48000.4800108,500
08 ene 20240.50000.50000.46000.48000.4800133,200
05 ene 20240.47000.49000.45000.47000.4700158,700
04 ene 20240.48000.49000.45000.47000.4700172,300
03 ene 20240.52000.52000.45000.46000.4600345,700
02 ene 20240.52000.52000.49000.49000.4900112,200
29 dic 20230.51000.52000.48000.50000.5000215,800
28 dic 20230.52000.53000.50000.50000.5000249,100
27 dic 20230.52000.53000.51000.52000.5200126,800
26 dic 20230.50000.51000.49000.51000.5100185,500
22 dic 20230.46000.50000.45000.48000.4800336,600
21 dic 20230.42000.47000.42000.45000.4500210,700
20 dic 20230.45000.48000.42000.43000.4300402,000
19 dic 20230.50000.50000.43000.43000.4300246,200
18 dic 20230.48000.49000.47000.49000.4900227,100
15 dic 20230.51000.51000.49000.49000.4900152,200
14 dic 20230.53000.53000.49000.51000.5100125,900
13 dic 20230.50000.51000.48000.51000.5100102,900
12 dic 20230.53000.54000.50000.50000.5000109,500
11 dic 20230.51000.54000.51000.53000.5300141,100
08 dic 20230.53000.53000.51000.52000.520077,100
07 dic 20230.51000.53000.50000.53000.530089,900
06 dic 20230.52000.52000.50000.51000.5100115,100
05 dic 20230.53000.54000.50000.52000.5200157,500
04 dic 20230.54000.55000.52000.54000.5400158,700
01 dic 20230.52000.54000.50000.53000.5300322,200
30 nov 20230.52000.52000.48000.51000.5100623,300
29 nov 20230.49000.51000.47000.50000.5000246,700
28 nov 20230.49000.49000.46000.48000.4800366,400
27 nov 20230.49000.49000.46000.48000.4800129,100
24 nov 20230.49000.49000.47000.47000.470037,500
22 nov 20230.51000.52000.45000.46000.4600280,900
21 nov 20230.56000.56000.48000.49000.49001,012,600
20 nov 20230.56000.59000.53000.57000.5700397,400
17 nov 20230.61000.61000.53000.55000.5500354,400
16 nov 20230.62000.62000.58000.60000.6000323,500
15 nov 20230.59000.61000.58000.58000.5800203,300
14 nov 20230.56000.60000.56000.59000.5900213,800
13 nov 20230.54000.59000.54000.57000.5700168,900
10 nov 20230.56000.56000.51000.55000.5500169,000
09 nov 20230.61000.61000.52000.57000.5700192,200
08 nov 20230.64000.64000.58000.60000.6000374,200
07 nov 20230.61000.67000.56000.62000.62001,132,100
06 nov 20230.48000.60000.47000.60000.60001,185,300
03 nov 20230.46000.47000.44000.46000.4600142,700
*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...