U.S. markets closed

Major Drilling Group International Inc. (MJDLF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
6.41+0.05 (+0.79%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20246.376.416.256.416.413,600
13 jun 20246.406.406.296.386.3819,200
12 jun 20246.856.856.496.496.4969,000
11 jun 20246.876.906.876.906.902,000
10 jun 20247.037.067.037.067.061,800
07 jun 20247.267.266.896.896.897,000
06 jun 20247.247.317.247.307.305,700
05 jun 20247.107.207.107.207.202,200
04 jun 20247.037.036.856.916.912,500
03 jun 20247.227.237.067.067.063,200
31 may 20247.137.327.087.327.322,300
30 may 20247.227.227.147.147.142,000
29 may 20247.407.407.197.197.191,200
28 may 20247.187.447.187.447.446,600
24 may 20247.007.177.007.157.155,100
23 may 20247.187.186.876.876.875,200
22 may 20247.437.437.167.167.161,600
21 may 20247.587.587.417.417.411,800
20 may 20247.417.417.417.417.41100
17 may 20247.537.537.507.537.532,200
16 may 20247.457.457.397.397.391,600
15 may 20247.377.567.377.567.565,300
14 may 20247.217.307.217.307.306,200
13 may 20246.926.926.926.926.924,300
10 may 20246.957.026.947.027.028,800
09 may 20246.997.096.997.097.093,200
08 may 20247.287.287.287.287.28400
07 may 20247.287.287.287.287.282,900
06 may 20247.267.267.267.267.263,100
03 may 20246.966.966.966.966.963,800
02 may 20246.966.966.966.966.962,800
01 may 20246.906.996.846.996.992,100
30 abr 20247.137.136.956.956.9510,900
29 abr 20247.307.307.307.307.304,600
26 abr 20247.257.307.257.307.3016,900
25 abr 20247.077.157.077.157.153,000
24 abr 20247.147.147.147.147.141,100
23 abr 20247.137.147.137.147.143,000
22 abr 20247.217.257.217.227.224,900
19 abr 20247.207.207.207.207.203,900
18 abr 20247.117.197.117.177.177,200
17 abr 20247.057.067.057.067.067,100
16 abr 20246.896.896.896.896.891,900
15 abr 20246.946.946.946.946.94600
12 abr 20246.897.046.726.726.728,700
11 abr 20246.806.836.736.836.835,500
10 abr 20246.916.956.846.876.8715,000
09 abr 20247.067.127.067.127.124,800
08 abr 20246.946.946.916.916.913,200
05 abr 20247.007.007.007.007.008,500
04 abr 20247.017.046.896.896.8916,400
03 abr 20246.826.916.826.916.911,400
02 abr 20246.716.756.716.756.752,100
01 abr 20246.766.766.756.756.752,600
28 mar 20246.576.666.576.666.663,400
27 mar 20246.516.536.516.536.535,100
26 mar 20246.436.436.426.426.423,000
25 mar 20246.346.346.346.346.344,700
22 mar 20246.286.316.286.296.2911,300
21 mar 20246.316.396.316.386.388,400
20 mar 20246.056.386.056.386.385,000
19 mar 20246.006.005.945.965.9615,100
18 mar 20246.266.266.096.096.094,800
15 mar 20246.266.296.266.296.291,900
14 mar 20246.326.326.126.126.128,100
13 mar 20246.296.396.296.346.344,400
12 mar 20246.096.116.056.106.1059,900
11 mar 20246.106.116.106.116.117,800
08 mar 20246.126.296.126.216.2110,700
07 mar 20245.946.155.946.056.0515,100
06 mar 20245.745.795.745.755.758,400
05 mar 20245.855.985.625.625.6214,200
04 mar 20245.715.775.695.775.7757,300
01 mar 20245.615.915.575.765.7645,700
29 feb 20245.695.835.675.795.796,000
28 feb 20245.735.735.625.625.6248,000
27 feb 20245.885.885.835.835.8325,600
26 feb 20246.036.036.036.036.033,500
23 feb 20246.116.126.076.076.073,500
22 feb 20245.966.005.946.006.0012,000
21 feb 20245.965.995.965.975.9710,300
20 feb 20246.016.045.925.965.9611,200
16 feb 20246.066.066.066.066.06-
15 feb 20246.006.136.006.066.0621,200
14 feb 20245.895.895.895.895.893,300
13 feb 20245.855.895.855.895.8913,300
12 feb 20245.996.035.996.036.0316,200
09 feb 20245.885.885.885.885.888,400
08 feb 20246.066.106.026.026.024,500
07 feb 20245.815.905.815.895.897,300
06 feb 20245.815.915.815.885.887,800
05 feb 20245.935.935.815.815.8121,900
02 feb 20246.136.136.096.096.098,700
01 feb 20246.166.286.166.286.286,300
31 ene 20246.356.356.226.246.244,600
30 ene 20246.406.406.306.406.4064,600
29 ene 20246.536.536.516.516.5116,900
26 ene 20246.496.496.496.496.49400
25 ene 20246.536.536.496.496.496,300
24 ene 20246.676.676.516.606.6024,700
*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...