Micromobility.com Inc. (MCOM)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0085

-0.0011

(-11.69%)

A partir del 03:53PM EDT. Mercado abierto.

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	0.0094	0.0100	0.0075	0.0085	0.0085	425,185
03 may 2024	0.0090	0.0100	0.0090	0.0100	0.0100	657,500
02 may 2024	0.0090	0.0090	0.0090	0.0090	0.0090	181,200
01 may 2024	0.0080	0.0090	0.0080	0.0090	0.0090	643,700
30 abr 2024	0.0080	0.0090	0.0080	0.0080	0.0080	94,000
29 abr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	387,000
26 abr 2024	0.0070	0.0090	0.0070	0.0080	0.0080	845,800
25 abr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	370,400
24 abr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	65,300
23 abr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	424,000
22 abr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	320,000
19 abr 2024	0.0080	0.0090	0.0070	0.0070	0.0070	965,200
18 abr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	155,100
17 abr 2024	0.0080	0.0090	0.0070	0.0080	0.0080	451,600
16 abr 2024	0.0080	0.0090	0.0070	0.0090	0.0090	96,300
15 abr 2024	0.0090	0.0090	0.0070	0.0080	0.0080	561,100
12 abr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	442,700
11 abr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	320,500
10 abr 2024	0.0080	0.0090	0.0070	0.0080	0.0080	374,800
09 abr 2024	0.0070	0.0090	0.0070	0.0080	0.0080	636,600
08 abr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	242,400
05 abr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	585,800
04 abr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	402,100
03 abr 2024	0.0070	0.0070	0.0060	0.0070	0.0070	281,900
02 abr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	878,500
01 abr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	987,200
28 mar 2024	0.0060	0.0060	0.0050	0.0060	0.0060	3,051,600
27 mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,996,900
26 mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,765,100
25 mar 2024	0.0080	0.0080	0.0060	0.0070	0.0070	2,679,200
22 mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	2,645,400
21 mar 2024	0.0080	0.0080	0.0060	0.0070	0.0070	2,796,300
20 mar 2024	0.0090	0.0100	0.0080	0.0080	0.0080	489,700
19 mar 2024	0.0100	0.0100	0.0080	0.0090	0.0090	258,300
18 mar 2024	0.0070	0.0100	0.0060	0.0100	0.0100	535,800
15 mar 2024	0.0080	0.0080	0.0050	0.0070	0.0070	3,871,600
14 mar 2024	0.0100	0.0100	0.0060	0.0060	0.0060	2,206,300
13 mar 2024	0.0110	0.0110	0.0080	0.0100	0.0100	2,087,900
12 mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,528,600
11 mar 2024	0.0120	0.0120	0.0100	0.0110	0.0110	2,068,300
08 mar 2024	0.0130	0.0140	0.0110	0.0120	0.0120	1,622,500
07 mar 2024	0.0140	0.0150	0.0120	0.0130	0.0130	944,400
06 mar 2024	0.0170	0.0170	0.0130	0.0150	0.0150	1,254,700
05 mar 2024	0.0150	0.0170	0.0130	0.0170	0.0170	1,235,800
04 mar 2024	0.0160	0.0180	0.0140	0.0150	0.0150	1,399,400
01 mar 2024	0.0140	0.0200	0.0130	0.0150	0.0150	3,190,300
29 feb 2024	0.0180	0.0190	0.0120	0.0150	0.0150	3,213,700
28 feb 2024	0.0110	0.0190	0.0110	0.0180	0.0180	3,037,300
27 feb 2024	0.0110	0.0130	0.0100	0.0110	0.0110	517,000
26 feb 2024	0.0110	0.0120	0.0100	0.0120	0.0120	741,200
23 feb 2024	0.0120	0.0130	0.0100	0.0110	0.0110	1,543,700
22 feb 2024	0.0130	0.0140	0.0120	0.0130	0.0130	1,318,400
21 feb 2024	0.0140	0.0180	0.0130	0.0140	0.0140	886,100
20 feb 2024	0.0160	0.0180	0.0140	0.0150	0.0150	710,900
16 feb 2024	0.0160	0.0180	0.0150	0.0180	0.0180	1,230,700
15 feb 2024	0.0160	0.0190	0.0160	0.0160	0.0160	987,200
14 feb 2024	0.0190	0.0200	0.0160	0.0190	0.0190	2,148,000
13 feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	711,400
12 feb 2024	0.0210	0.0230	0.0190	0.0200	0.0200	786,800
09 feb 2024	0.0230	0.0250	0.0200	0.0220	0.0220	707,800
08 feb 2024	0.0250	0.0270	0.0220	0.0260	0.0260	1,002,400
07 feb 2024	0.0370	0.0370	0.0260	0.0280	0.0280	509,200
06 feb 2024	0.0340	0.0370	0.0280	0.0340	0.0340	333,100
05 feb 2024	0.0300	0.0390	0.0280	0.0290	0.0290	362,400
02 feb 2024	0.0260	0.0310	0.0260	0.0290	0.0290	325,000
01 feb 2024	0.0230	0.0280	0.0230	0.0270	0.0270	343,300
31 ene 2024	0.0210	0.0240	0.0210	0.0220	0.0220	189,400
30 ene 2024	0.0210	0.0260	0.0210	0.0210	0.0210	145,600
29 ene 2024	0.0190	0.0270	0.0190	0.0230	0.0230	866,400
26 ene 2024	0.0220	0.0240	0.0180	0.0180	0.0180	764,800
25 ene 2024	0.0260	0.0260	0.0200	0.0220	0.0220	769,200
24 ene 2024	0.0280	0.0280	0.0250	0.0250	0.0250	572,100
23 ene 2024	0.0290	0.0350	0.0260	0.0260	0.0260	969,500
22 ene 2024	0.0440	0.0440	0.0260	0.0310	0.0310	493,500
19 ene 2024	0.0290	0.0410	0.0290	0.0370	0.0370	207,300
18 ene 2024	0.0260	0.0320	0.0250	0.0290	0.0290	130,700
17 ene 2024	0.0260	0.0300	0.0250	0.0280	0.0280	156,800
16 ene 2024	0.0270	0.0330	0.0250	0.0260	0.0260	535,000
12 ene 2024	0.0350	0.0350	0.0260	0.0280	0.0280	739,600
11 ene 2024	0.0330	0.0380	0.0330	0.0350	0.0350	547,300
10 ene 2024	0.0450	0.0450	0.0380	0.0410	0.0410	638,500
09 ene 2024	0.0460	0.0460	0.0320	0.0400	0.0400	796,200
08 ene 2024	0.0480	0.0480	0.0370	0.0410	0.0410	699,100
05 ene 2024	0.0570	0.0600	0.0420	0.0470	0.0470	448,500
04 ene 2024	0.0670	0.0670	0.0570	0.0580	0.0580	564,000
03 ene 2024	0.0640	0.0700	0.0600	0.0610	0.0610	984,900
02 ene 2024	0.0700	0.0700	0.0640	0.0700	0.0700	276,600
29 dic 2023	0.0780	0.0780	0.0630	0.0730	0.0730	249,900
28 dic 2023	0.0800	0.0800	0.0610	0.0780	0.0780	1,295,000
27 dic 2023	0.0730	0.0800	0.0720	0.0800	0.0800	341,900
26 dic 2023	0.0860	0.0910	0.0720	0.0740	0.0740	423,300
22 dic 2023	0.1000	0.1000	0.0760	0.0900	0.0900	650,500
21 dic 2023	0.0900	0.1170	0.0810	0.1050	0.1050	1,021,000
20 dic 2023	0.1120	0.1380	0.0710	0.1230	0.1230	3,179,200
19 dic 2023	0.2340	0.3300	0.2100	0.2200	0.2200	12,980,900
18 dic 2023	0.5390	0.5390	0.4350	0.4450	0.4450	3,267,300
15 dic 2023	0.5570	0.7550	0.5500	0.5800	0.5800	3,803,300
14 dic 2023	0.5250	0.6100	0.5250	0.5560	0.5560	1,801,700
13 dic 2023	0.6080	0.6400	0.5260	0.5810	0.5810	1,510,700
12 dic 2023	0.6800	0.6990	0.5700	0.5900	0.5900	1,848,000
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...

S&P 5005,192.46+11.72(+0.23%)

Dow Jones38,905.65+53.38(+0.14%)

Nasdaq16,366.73+17.48(+0.11%)

Russell 20002,060.67+24.95(+1.23%)

Petróleo78.09-0.39(-0.50%)

Oro2,328.70-2.50(-0.11%)

Micromobility.com Inc. (MCOM)

S&P 500
5,192.46
+11.72(+0.23%)

Dow Jones
38,905.65
+53.38(+0.14%)

Nasdaq
16,366.73
+17.48(+0.11%)

Russell 2000
2,060.67
+24.95(+1.23%)

Petróleo
78.09
-0.39(-0.50%)

Oro
2,328.70
-2.50(-0.11%)