Montage Gold Corp. (MAUTF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:02PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.0300 | 1.1500 | 1.0300 | 1.1400 | 1.1400 | 73,070 |
| 16 may 2024 | 1.0450 | 1.0600 | 1.0450 | 1.0470 | 1.0470 | 22,488 |
| 15 may 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0450 | 1.0450 | 13,680 |
| 14 may 2024 | 1.0258 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 12,800 |
| 13 may 2024 | 1.0100 | 1.0100 | 0.9960 | 1.0000 | 1.0000 | 6,407 |
| 10 may 2024 | 1.0100 | 1.0400 | 1.0019 | 1.0200 | 1.0200 | 77,486 |
| 09 may 2024 | 0.9321 | 0.9950 | 0.9250 | 0.9950 | 0.9950 | 60,356 |
| 08 may 2024 | 0.9201 | 0.9350 | 0.9100 | 0.9100 | 0.9100 | 29,449 |
| 07 may 2024 | 0.9200 | 0.9200 | 0.9108 | 0.9108 | 0.9108 | 601 |
| 06 may 2024 | 0.9275 | 0.9350 | 0.9200 | 0.9200 | 0.9200 | 18,214 |
| 03 may 2024 | 0.9200 | 0.9200 | 0.9072 | 0.9100 | 0.9100 | 152,435 |
| 02 may 2024 | 0.9084 | 0.9200 | 0.9000 | 0.9126 | 0.9126 | 16,505 |
| 01 may 2024 | 0.9180 | 0.9200 | 0.9105 | 0.9132 | 0.9132 | 5,354 |
| 30 abr 2024 | 0.9126 | 0.9250 | 0.8978 | 0.9250 | 0.9250 | 21,800 |
| 29 abr 2024 | 0.9107 | 0.9370 | 0.9081 | 0.9233 | 0.9233 | 32,247 |
| 26 abr 2024 | 0.9387 | 0.9390 | 0.9188 | 0.9390 | 0.9390 | 6,470 |
| 25 abr 2024 | 0.8700 | 0.9216 | 0.8620 | 0.9200 | 0.9200 | 49,935 |
| 24 abr 2024 | 0.8857 | 0.8857 | 0.8694 | 0.8694 | 0.8694 | 8,515 |
| 23 abr 2024 | 0.8600 | 0.8982 | 0.8600 | 0.8855 | 0.8855 | 20,777 |
| 22 abr 2024 | 0.9113 | 0.9113 | 0.8708 | 0.8939 | 0.8939 | 25,823 |
| 19 abr 2024 | 0.9344 | 0.9344 | 0.8995 | 0.9195 | 0.9195 | 7,912 |
| 18 abr 2024 | 0.9090 | 0.9250 | 0.8850 | 0.9189 | 0.9189 | 38,520 |
| 17 abr 2024 | 0.8970 | 0.8970 | 0.8821 | 0.8821 | 0.8821 | 1,600 |
| 16 abr 2024 | 0.9250 | 0.9250 | 0.8760 | 0.9201 | 0.9201 | 13,710 |
| 15 abr 2024 | 0.9540 | 0.9587 | 0.9291 | 0.9587 | 0.9587 | 36,616 |
| 12 abr 2024 | 0.9350 | 0.9600 | 0.9101 | 0.9600 | 0.9600 | 38,165 |
| 11 abr 2024 | 0.9238 | 0.9240 | 0.9108 | 0.9131 | 0.9131 | 1,166 |
| 10 abr 2024 | 0.9450 | 0.9478 | 0.9195 | 0.9251 | 0.9251 | 26,969 |
| 09 abr 2024 | 0.9700 | 0.9700 | 0.9334 | 0.9400 | 0.9400 | 10,811 |
| 08 abr 2024 | 1.0000 | 1.0200 | 0.9630 | 0.9690 | 0.9690 | 46,451 |
| 05 abr 2024 | 0.9532 | 0.9700 | 0.9442 | 0.9630 | 0.9630 | 127,611 |
| 04 abr 2024 | 0.9860 | 1.0400 | 0.9778 | 0.9778 | 0.9778 | 35,426 |
| 03 abr 2024 | 0.9588 | 1.0000 | 0.9514 | 0.9944 | 0.9944 | 89,105 |
| 02 abr 2024 | 0.9890 | 0.9890 | 0.9355 | 0.9355 | 0.9355 | 22,932 |
| 01 abr 2024 | 0.8925 | 0.9700 | 0.8925 | 0.9386 | 0.9386 | 34,200 |
| 28 mar 2024 | 0.9144 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 40,561 |
| 27 mar 2024 | 0.9250 | 0.9250 | 0.9138 | 0.9240 | 0.9240 | 19,200 |
| 26 mar 2024 | 0.8700 | 0.9200 | 0.8570 | 0.9171 | 0.9171 | 14,450 |
| 25 mar 2024 | 0.8500 | 0.8500 | 0.8422 | 0.8500 | 0.8500 | 15,111 |
| 22 mar 2024 | 0.8400 | 0.8595 | 0.8379 | 0.8570 | 0.8570 | 33,805 |
| 21 mar 2024 | 0.8430 | 0.8570 | 0.8320 | 0.8440 | 0.8440 | 16,966 |
| 20 mar 2024 | 0.8200 | 0.8413 | 0.8200 | 0.8269 | 0.8269 | 25,573 |
| 19 mar 2024 | 0.8030 | 0.8245 | 0.7910 | 0.8245 | 0.8245 | 15,494 |
| 18 mar 2024 | 0.8166 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 30,000 |
| 15 mar 2024 | 0.8097 | 0.8379 | 0.8035 | 0.8379 | 0.8379 | 30,750 |
| 14 mar 2024 | 0.8400 | 0.8400 | 0.7791 | 0.7791 | 0.7791 | 50,165 |
| 13 mar 2024 | 0.8512 | 0.8512 | 0.8191 | 0.8400 | 0.8400 | 30,972 |
| 12 mar 2024 | 0.8350 | 0.8450 | 0.8100 | 0.8400 | 0.8400 | 40,750 |
| 11 mar 2024 | 0.8500 | 0.8678 | 0.8170 | 0.8528 | 0.8528 | 144,996 |
| 08 mar 2024 | 0.8000 | 0.8600 | 0.7733 | 0.8165 | 0.8165 | 73,317 |
| 07 mar 2024 | 0.7350 | 0.7983 | 0.7350 | 0.7800 | 0.7800 | 72,000 |
| 06 mar 2024 | 0.7100 | 0.7460 | 0.7000 | 0.7075 | 0.7075 | 75,420 |
| 05 mar 2024 | 0.7500 | 0.7683 | 0.6700 | 0.6938 | 0.6938 | 84,838 |
| 04 mar 2024 | 0.6556 | 0.7500 | 0.6549 | 0.7486 | 0.7486 | 173,641 |
| 01 mar 2024 | 0.6442 | 0.6537 | 0.6366 | 0.6537 | 0.6537 | 31,850 |
| 29 feb 2024 | 0.6141 | 0.6141 | 0.6141 | 0.6141 | 0.6141 | 13,000 |
| 28 feb 2024 | 0.6000 | 0.6595 | 0.5878 | 0.6259 | 0.6259 | 63,708 |
| 27 feb 2024 | 0.5425 | 0.5633 | 0.5425 | 0.5633 | 0.5633 | 63,051 |
| 26 feb 2024 | 0.5683 | 0.5683 | 0.5399 | 0.5435 | 0.5435 | 14,889 |
| 23 feb 2024 | 0.5200 | 0.6000 | 0.5200 | 0.5600 | 0.5600 | 32,646 |
| 22 feb 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 21,200 |
| 21 feb 2024 | 0.5343 | 0.5343 | 0.5343 | 0.5343 | 0.5343 | 4,005 |
| 20 feb 2024 | 0.5298 | 0.5298 | 0.5270 | 0.5270 | 0.5270 | 6,500 |
| 16 feb 2024 | 0.5296 | 0.5343 | 0.5200 | 0.5200 | 0.5200 | 15,125 |
| 15 feb 2024 | 0.5200 | 0.5200 | 0.5183 | 0.5200 | 0.5200 | 4,500 |
| 14 feb 2024 | 0.5250 | 0.5305 | 0.5180 | 0.5180 | 0.5180 | 28,500 |
| 13 feb 2024 | 0.4800 | 0.5200 | 0.4800 | 0.4949 | 0.4949 | 57,800 |
| 12 feb 2024 | 0.5200 | 0.5200 | 0.4983 | 0.5142 | 0.5142 | 24,200 |
| 09 feb 2024 | 0.5070 | 0.5079 | 0.4880 | 0.5075 | 0.5075 | 70,950 |
| 08 feb 2024 | 0.5000 | 0.5059 | 0.5000 | 0.5030 | 0.5030 | 11,410 |
| 07 feb 2024 | 0.5243 | 0.5276 | 0.5164 | 0.5164 | 0.5164 | 83,500 |
| 06 feb 2024 | 0.5149 | 0.5149 | 0.5149 | 0.5149 | 0.5149 | 8,000 |
| 05 feb 2024 | 0.5225 | 0.5267 | 0.5100 | 0.5100 | 0.5100 | 29,685 |
| 02 feb 2024 | 0.5500 | 0.5500 | 0.5225 | 0.5300 | 0.5300 | 43,652 |
| 01 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 17,300 |
| 31 ene 2024 | 0.5500 | 0.5500 | 0.5368 | 0.5450 | 0.5450 | 11,099 |
| 30 ene 2024 | 0.5466 | 0.5466 | 0.5360 | 0.5370 | 0.5370 | 17,105 |
| 29 ene 2024 | 0.5242 | 0.5548 | 0.5242 | 0.5548 | 0.5548 | 52,025 |
| 26 ene 2024 | 0.5244 | 0.5244 | 0.5244 | 0.5244 | 0.5244 | 10,700 |
| 25 ene 2024 | 0.5143 | 0.5143 | 0.5143 | 0.5143 | 0.5143 | 2,500 |
| 24 ene 2024 | 0.5298 | 0.5298 | 0.5200 | 0.5200 | 0.5200 | 27,061 |
| 23 ene 2024 | 0.5450 | 0.5480 | 0.5221 | 0.5251 | 0.5251 | 63,460 |
| 22 ene 2024 | 0.5010 | 0.5537 | 0.5010 | 0.5535 | 0.5535 | 62,104 |
| 19 ene 2024 | 0.5045 | 0.5268 | 0.5045 | 0.5095 | 0.5095 | 10,136 |
| 18 ene 2024 | 0.5310 | 0.5310 | 0.4900 | 0.5120 | 0.5120 | 223,072 |
| 17 ene 2024 | 0.5150 | 0.5400 | 0.4958 | 0.5400 | 0.5400 | 119,990 |
| 16 ene 2024 | 0.5249 | 0.5249 | 0.4900 | 0.5000 | 0.5000 | 41,000 |
| 12 ene 2024 | 0.5075 | 0.5200 | 0.5075 | 0.5177 | 0.5177 | 5,165 |
| 11 ene 2024 | 0.5249 | 0.5249 | 0.4923 | 0.4923 | 0.4923 | 13,760 |
| 10 ene 2024 | 0.5238 | 0.5249 | 0.5204 | 0.5249 | 0.5249 | 17,170 |
| 09 ene 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5163 | 0.5163 | 18,683 |
| 08 ene 2024 | 0.5225 | 0.5225 | 0.5100 | 0.5100 | 0.5100 | 2,500 |
| 05 ene 2024 | 0.5268 | 0.5306 | 0.5193 | 0.5193 | 0.5193 | 20,025 |
| 04 ene 2024 | 0.5270 | 0.5350 | 0.5225 | 0.5346 | 0.5346 | 28,468 |
| 03 ene 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 5,584 |
| 02 ene 2024 | 0.5543 | 0.5600 | 0.5357 | 0.5509 | 0.5509 | 29,178 |
| 29 dic 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 22,000 |
| 28 dic 2023 | 0.5565 | 0.5610 | 0.5467 | 0.5521 | 0.5521 | 22,540 |
| 27 dic 2023 | 0.5242 | 0.5500 | 0.5242 | 0.5500 | 0.5500 | 105,109 |
| 26 dic 2023 | 0.5136 | 0.5136 | 0.5136 | 0.5136 | 0.5136 | - |
| *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.