U.S. markets closed
F S&P 500
5,555.75 +9.75 (+0.18%) F Dow Jones
39,525.00 -25.00 (-0.06%) F Nasdaq
20,101.50 +62.00 (+0.31%) E-mini Russell 2000 Index Futur
2,065.20 +5.10 (+0.25%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,335.70 -0.90 (-0.04%)
International Iconic Gold Exploration Corp. (MFMLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:47AM 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 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 26 jun 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 25 jun 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 3,000 |
| 24 jun 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | - |
| 21 jun 2024 | 0.0182 | 0.0189 | 0.0182 | 0.0189 | 0.0189 | 141,000 |
| 20 jun 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 18 jun 2024 | 0.0191 | 0.0191 | 0.0176 | 0.0176 | 0.0176 | 8,500 |
| 17 jun 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
| 14 jun 2024 | 0.0213 | 0.0213 | 0.0160 | 0.0182 | 0.0182 | 259,528 |
| 13 jun 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
| 12 jun 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
| 11 jun 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 600 |
| 10 jun 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 07 jun 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 06 jun 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 3,001 |
| 05 jun 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 7,500 |
| 04 jun 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 1,000 |
| 03 jun 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 1,000 |
| 31 may 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
| 30 may 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 3,018 |
| 29 may 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 28 may 2024 | 0.0160 | 0.0258 | 0.0160 | 0.0258 | 0.0258 | 3,450 |
| 24 may 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
| 23 may 2024 | 0.0255 | 0.0255 | 0.0203 | 0.0203 | 0.0203 | 61,000 |
| 22 may 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 113,000 |
| 21 may 2024 | 0.0287 | 0.0287 | 0.0286 | 0.0286 | 0.0286 | 46,002 |
| 20 may 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 10,000 |
| 17 may 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 16 may 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 15 may 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 4,600 |
| 14 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 13 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 10 may 2024 | 0.0249 | 0.0280 | 0.0249 | 0.0280 | 0.0280 | 30,020 |
| 09 may 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
| 08 may 2024 | 0.0245 | 0.0258 | 0.0245 | 0.0249 | 0.0249 | 19,470 |
| 07 may 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
| 06 may 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
| 03 may 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
| 02 may 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 7,800 |
| 01 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 30 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 29 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
| 26 abr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 280 |
| 25 abr 2024 | 0.0227 | 0.0232 | 0.0227 | 0.0227 | 0.0227 | 20,400 |
| 24 abr 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
| 23 abr 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
| 22 abr 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
| 19 abr 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 200 |
| 18 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 17 abr 2024 | 0.0209 | 0.0210 | 0.0209 | 0.0210 | 0.0210 | 15,000 |
| 16 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 48,000 |
| 12 abr 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
| 11 abr 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
| 10 abr 2024 | 0.0194 | 0.0194 | 0.0177 | 0.0177 | 0.0177 | 325 |
| 09 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 08 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 05 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 04 abr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 03 abr 2024 | 0.0170 | 0.0185 | 0.0170 | 0.0185 | 0.0185 | 9,609 |
| 02 abr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 01 abr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 28 mar 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 27 mar 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 26 mar 2024 | 0.0162 | 0.0162 | 0.0142 | 0.0142 | 0.0142 | 15,500 |
| 25 mar 2024 | 0.0174 | 0.0180 | 0.0174 | 0.0180 | 0.0180 | 10,851 |
| 22 mar 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 7,000 |
| 21 mar 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 20 mar 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 265 |
| 19 mar 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | - |
| 18 mar 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | - |
| 15 mar 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 6,000 |
| 14 mar 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
| 13 mar 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 100 |
| 12 mar 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
| 11 mar 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 3,800 |
| 08 mar 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
| 07 mar 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 500 |
| 06 mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0165 | 0.0165 | 39,001 |
| 05 mar 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
| 04 mar 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
| 01 mar 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
| 29 feb 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 5,600 |
| 28 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 27 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,000 |
| 26 feb 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
| 23 feb 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
| 22 feb 2024 | 0.0077 | 0.0099 | 0.0077 | 0.0099 | 0.0099 | 32,778 |
| 21 feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 20 feb 2024 | 0.0106 | 0.0111 | 0.0105 | 0.0111 | 0.0111 | 185,898 |
| 16 feb 2024 | 0.0111 | 0.0111 | 0.0110 | 0.0110 | 0.0110 | 20,000 |
| 15 feb 2024 | 0.0111 | 0.0111 | 0.0110 | 0.0110 | 0.0110 | 18,857 |
| 14 feb 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 13 feb 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 12 feb 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 09 feb 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 08 feb 2024 | 0.0109 | 0.0121 | 0.0109 | 0.0121 | 0.0121 | 4,350 |
| 07 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 06 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 9,503 |
| 05 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| *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.