Marco Polo Marine Ltd. (MRPMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:46AM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 13 may 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 10 may 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 09 may 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 08 may 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 07 may 2024 | 0.0526 | 0.0526 | 0.0503 | 0.0503 | 0.0503 | 15,000 |
| 06 may 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 03 may 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 02 may 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 01 may 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 51,000 |
| 30 abr 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | - |
| 29 abr 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 100,000 |
| 26 abr 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
| 25 abr 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 2,500 |
| 24 abr 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 10,000 |
| 23 abr 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
| 22 abr 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 5,000 |
| 19 abr 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
| 18 abr 2024 | 0.0522 | 0.0556 | 0.0522 | 0.0556 | 0.0556 | 97,421 |
| 17 abr 2024 | 0.0519 | 0.0539 | 0.0519 | 0.0539 | 0.0539 | 4,000 |
| 16 abr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 15,000 |
| 15 abr 2024 | 0.0496 | 0.0496 | 0.0452 | 0.0452 | 0.0452 | 5,530 |
| 12 abr 2024 | 0.0530 | 0.0556 | 0.0520 | 0.0556 | 0.0556 | 30,000 |
| 11 abr 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 53,000 |
| 10 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 106,550 |
| 08 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
| 05 abr 2024 | 0.0496 | 0.0510 | 0.0496 | 0.0510 | 0.0510 | 24,200 |
| 04 abr 2024 | 0.0470 | 0.0495 | 0.0470 | 0.0495 | 0.0495 | 101,000 |
| 03 abr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 202,380 |
| 02 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 01 abr 2024 | 0.0495 | 0.0495 | 0.0463 | 0.0470 | 0.0470 | 105,000 |
| 28 mar 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
| 27 mar 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
| 26 mar 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
| 25 mar 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 50,000 |
| 22 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 20 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 19 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 18 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 mar 2024 | 0.0421 | 0.0421 | 0.0400 | 0.0400 | 0.0400 | 8,735 |
| 14 mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 13 mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 12 mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 11 mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 08 mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 07 mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 06 mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 05 mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 04 mar 2024 | 0.0406 | 0.0406 | 0.0386 | 0.0386 | 0.0386 | 5,000 |
| 01 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 28 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 27 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 26 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 220,000 |
| 23 feb 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 50,000 |
| 22 feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 21 feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 20 feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 16 feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 16 feb 2024 | 0.001 Dividendo | |||||
| 15 feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0414 | - |
| 14 feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0414 | - |
| 13 feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0414 | 150,000 |
| 12 feb 2024 | 0.0426 | 0.0585 | 0.0426 | 0.0585 | 0.0571 | 30,965 |
| 09 feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 08 feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 07 feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 06 feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 05 feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 02 feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 01 feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 31 ene 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 30 ene 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 29 ene 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 26 ene 2024 | 0.0382 | 0.0400 | 0.0375 | 0.0382 | 0.0373 | 107,500 |
| 25 ene 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0380 | - |
| 24 ene 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0380 | 25,000 |
| 23 ene 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0366 | - |
| 22 ene 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0366 | - |
| 19 ene 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0366 | - |
| 18 ene 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0366 | - |
| 17 ene 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0366 | - |
| 16 ene 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0366 | - |
| 12 ene 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0366 | - |
| 11 ene 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0366 | - |
| 10 ene 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0366 | - |
| 09 ene 2024 | 0.0370 | 0.0375 | 0.0370 | 0.0375 | 0.0366 | 100,000 |
| 08 ene 2024 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| 05 ene 2024 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| 04 ene 2024 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| 03 ene 2024 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| 02 ene 2024 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| 29 dic 2023 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| 28 dic 2023 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| 27 dic 2023 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| 26 dic 2023 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| 22 dic 2023 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| 21 dic 2023 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0349 | - |
| *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.