U.S. markets closed

Motus GI Holdings, Inc. (MOTS)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.03900.0000 (0.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 20240.03100.04600.03100.03900.039058,500
12 sept 20240.03800.03800.03100.03100.031010,900
11 sept 20240.04000.04900.03000.03100.031012,900
10 sept 20240.04000.05000.03000.03000.030078,900
09 sept 20240.03500.04000.02600.02800.028087,900
06 sept 20240.03000.03500.03000.03500.03501,100
05 sept 20240.02600.03000.02600.03000.0300400
04 sept 20240.02700.04000.02700.03200.03203,200
03 sept 20240.03300.03700.02400.03100.031018,900
30 ago 20240.04000.04000.03300.03300.033029,900
29 ago 20240.02600.04000.02600.03400.034070,100
28 ago 20240.04000.04500.02100.03000.0300272,300
27 ago 20240.04000.04000.04000.04000.040010,300
26 ago 20240.03300.04000.02800.04000.0400240,800
23 ago 20240.03600.03600.02500.03600.036070,600
22 ago 20240.02600.03000.02600.03000.030024,900
21 ago 20240.03600.03600.03000.03000.03001,300
20 ago 20240.03100.03800.02300.03000.0300124,400
19 ago 20240.02800.03200.02000.02000.02005,500
16 ago 20240.03100.03400.03100.03100.03101,700
15 ago 20240.02600.03600.02600.03300.033029,200
14 ago 20240.03000.03000.02300.02600.026048,300
13 ago 20240.02300.03000.02300.03000.030022,100
12 ago 20240.02200.03000.02200.02700.027052,100
09 ago 20240.03000.03100.02100.02600.0260423,900
08 ago 20240.04300.04300.01500.02800.0280835,700
07 ago 20240.06700.06800.04300.04500.045073,400
06 ago 20240.06000.07300.06000.06200.062026,000
05 ago 20240.07700.07700.05000.05300.053016,700
02 ago 20240.06000.06000.05100.05500.055013,400
01 ago 20240.07800.07800.05000.05500.055015,900
31 jul 20240.05200.08000.05200.07000.070028,800
30 jul 20240.05900.05900.05100.05100.051011,200
29 jul 20240.06700.06700.05300.06200.062023,000
26 jul 20240.06700.06700.05100.06700.067016,300
25 jul 20240.06700.06700.05100.06300.063029,300
24 jul 20240.06700.07100.05000.05500.055053,800
23 jul 20240.07500.07500.05300.06700.067054,000
22 jul 20240.06000.07800.05000.07500.0750268,600
19 jul 20240.04900.06000.04600.06000.0600136,300
18 jul 20240.04500.04600.04500.04600.04604,800
17 jul 20240.04300.04700.04300.04500.045011,800
16 jul 20240.05200.05200.03700.03700.037038,600
15 jul 20240.05200.05200.05000.05100.051029,300
12 jul 20240.04500.05200.04500.05000.050030,200
11 jul 20240.04900.05200.04600.04800.048022,000
10 jul 20240.04600.04800.04600.04800.048026,200
09 jul 20240.04600.05200.04600.04900.049032,200
08 jul 20240.04800.05000.04500.04600.046032,600
05 jul 20240.04300.07500.03600.04500.0450292,700
03 jul 20240.04200.06800.04200.05200.0520218,400
02 jul 20240.04100.06100.04100.04200.042028,200
01 jul 20240.05500.07000.05000.05000.050039,800
28 jun 20240.04200.07400.04200.06200.062053,400
27 jun 20240.09000.09000.05100.06000.060098,500
26 jun 20240.03700.09700.03700.09700.0970462,500
25 jun 20240.03600.05000.03600.04100.0410112,000
24 jun 20240.03500.04100.03400.04100.0410146,100
21 jun 20240.04000.04000.03500.03500.035027,700
20 jun 20240.04100.04100.03600.03600.036095,500
18 jun 20240.03900.03900.03400.03800.0380208,200
17 jun 20240.04600.05800.03200.03600.03601,753,100
14 jun 20240.05500.06900.04600.05600.0560726,700
13 jun 20240.07000.07000.05300.06900.069083,600
12 jun 20240.07000.07000.05300.07000.0700683,100
11 jun 20240.08000.10000.06600.06800.0680170,900
10 jun 20240.10500.10600.06500.07800.07801,053,900
07 jun 20240.09500.15000.09500.10500.105048,700
06 jun 20240.10000.11000.09500.09500.095060,300
05 jun 20240.13000.13000.09100.09800.0980140,500
04 jun 20240.11000.11800.08200.11000.1100557,800
03 jun 20240.17100.18600.15300.15600.156047,800
31 may 20240.18000.18800.17000.18000.1800115,500
30 may 20240.15000.17500.15000.16400.1640142,100
29 may 20240.15000.17000.11500.11500.1150338,500
28 may 20240.15000.16000.15000.15000.150098,000
24 may 20240.10000.14000.10000.13800.1380123,000
23 may 20240.10000.10000.08000.09700.097027,200
22 may 20240.11500.11500.08000.08000.0800463,800
21 may 20240.10000.11500.08500.09100.0910276,600
20 may 20240.10400.12000.07700.10800.1080118,000
17 may 20240.08500.10600.08500.10600.10609,900
16 may 20240.08500.10000.08500.09300.093041,200
15 may 20240.07200.10000.07200.09400.094089,100
14 may 20240.07200.10500.07200.08700.0870200,700
13 may 20240.07100.09200.07100.09000.0900228,900
10 may 20240.08000.08000.07100.07100.07108,500
09 may 20240.09000.09100.07000.07000.070069,100
08 may 20240.07000.08000.07000.07500.075051,700
07 may 20240.09000.09000.07000.08200.082058,200
06 may 20240.09000.09000.07200.09000.090047,100
03 may 20240.08000.10000.07000.07200.0720135,600
02 may 20240.07200.07600.07100.07600.076011,700
01 may 20240.07200.08000.07100.07200.072020,200
30 abr 20240.08000.10400.07100.07600.076074,000
29 abr 20240.08100.10500.07800.08000.080071,700
26 abr 20240.07800.10000.07800.08100.081023,200
25 abr 20240.10000.10000.07300.08000.080079,900
24 abr 20240.05200.11000.05200.07700.0770231,300
23 abr 20240.07000.08000.06000.07000.070086,600
*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...