U.S. markets closed

Metavesco, Inc. (MVCO)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0420+0.0010 (+2.44%)
Al cierre: 11:53AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.04800.04800.04200.04200.04201,600
09 may 20240.04100.04100.04100.04100.0410-
08 may 20240.04100.04100.04100.04100.0410700
07 may 20240.04120.04120.04120.04120.0412-
06 may 20240.04120.04120.04120.04120.041250,000
03 may 20240.05500.05500.05500.05500.0550-
02 may 20240.05500.05500.05500.05500.0550-
01 may 20240.05500.05500.05500.05500.0550100
30 abr 20240.04800.05190.04800.05190.051919,005
29 abr 20240.04500.04660.04120.04660.046699,000
26 abr 20240.04500.04500.04500.04500.045010,000
25 abr 20240.04500.05150.04500.05150.051520,000
24 abr 20240.05500.05500.05100.05100.0510600
23 abr 20240.05100.05100.05100.05100.0510-
22 abr 20240.04560.05500.04500.05100.051012,400
19 abr 20240.05200.05200.05200.05200.0520500
18 abr 20240.04450.04450.04450.04450.04452,180
17 abr 20240.06000.06000.06000.06000.0600300
16 abr 20240.06270.06270.06270.06270.0627-
15 abr 20240.06270.06270.06270.06270.0627-
12 abr 20240.05600.07990.05530.06270.0627449,759
11 abr 20240.05630.05630.05600.05600.05604,000
10 abr 20240.05630.05630.05630.05630.05632,000
09 abr 20240.04900.04900.04900.04900.049020,000
08 abr 20240.04800.06000.04800.05890.058958,985
05 abr 20240.04000.04150.04000.04150.041534,400
04 abr 20240.04100.04100.04100.04100.04101,600
03 abr 20240.04500.04500.04000.04000.040020,000
02 abr 20240.05500.05500.01190.04000.0400182,000
01 abr 20240.05100.05500.05100.05500.055024,202
28 mar 20240.05100.05100.05100.05100.051035,000
27 mar 20240.05110.05110.05100.05100.051035,300
26 mar 20240.05500.05800.05500.05800.058020,000
25 mar 20240.05100.05100.05100.05100.0510-
22 mar 20240.05550.05550.05100.05100.051023,400
21 mar 20240.06500.06500.06500.06500.0650-
20 mar 20240.06500.06500.06500.06500.06503,076
19 mar 20240.05600.05900.05600.05900.059022,000
18 mar 20240.06050.06050.06050.06050.0605292
15 mar 20240.05670.06770.05100.06770.06774,130
14 mar 20240.07000.07000.07000.07000.0700-
13 mar 20240.07000.07000.07000.07000.07002,000
12 mar 20240.05330.05330.05330.05330.05334,951
11 mar 20240.05900.06800.05600.06800.0680116,328
08 mar 20240.05800.05800.05800.05800.0580-
07 mar 20240.04700.05800.04700.05800.05803,070
06 mar 20240.05950.05950.05950.05950.0595-
05 mar 20240.05840.05950.05840.05950.05956,365
04 mar 20240.04860.04860.04860.04860.0486-
01 mar 20240.06000.06000.04860.04860.048622,150
29 feb 20240.05640.05860.05640.05860.05865,939
28 feb 20240.06000.06000.06000.06000.0600700
27 feb 20240.06140.06140.06140.06140.06147,000
26 feb 20240.05500.05500.05500.05500.0550-
23 feb 20240.05500.05500.05500.05500.05501,000
22 feb 20240.05500.05500.05500.05500.055010,000
21 feb 20240.06060.06060.06060.06060.0606-
20 feb 20240.06060.06060.06060.06060.06063,500
16 feb 20240.05150.05520.05100.05100.051013,600
15 feb 20240.05700.06140.05200.05200.052052,765
14 feb 20240.05100.05100.05100.05100.0510-
13 feb 20240.05000.06000.05000.05100.051092,400
12 feb 20240.05800.06300.05800.06300.063010,135
09 feb 20240.06800.06800.05970.05970.05971,800
08 feb 20240.06300.06300.06300.06300.0630730
07 feb 20240.08000.08000.08000.08000.0800300
06 feb 20240.07370.08000.07000.08000.080081,077
05 feb 20240.07050.07830.07050.07570.075737,006
02 feb 20240.06200.09500.06200.07500.0750962,374
01 feb 20240.05400.06300.05400.05930.059320,585
31 ene 20240.05400.05400.05100.05100.051032,350
30 ene 20240.06100.06100.06100.06100.0610-
29 ene 20240.06000.06100.06000.06100.061050,000
26 ene 20240.05900.05900.05900.05900.0590-
25 ene 20240.05900.05900.05900.05900.0590-
24 ene 20240.05870.05900.05100.05900.059022,466
23 ene 20240.05500.06050.05000.06050.060571,852
22 ene 20240.06900.06900.06900.06900.06903,000
19 ene 20240.06000.06500.06000.06500.065010,050
18 ene 20240.06170.06170.06170.06170.0617-
17 ene 20240.06170.06170.06170.06170.06175,000
16 ene 20240.05970.05970.05970.05970.05978,500
12 ene 20240.07400.07400.05500.05500.05509,055
11 ene 20240.07000.07400.07000.07370.073753,687
10 ene 20240.07400.07400.06000.06000.060019,833
09 ene 20240.06950.07400.06950.07400.074010,000
08 ene 20240.07600.07600.07600.07600.07601,000
05 ene 20240.07700.07700.05000.06000.060043,000
04 ene 20240.05120.07700.05110.07700.077020,400
03 ene 20240.06700.06900.06700.06900.06902,400
02 ene 20240.05660.07700.05100.07700.077052,200
29 dic 20230.05610.08100.05610.07490.074911,625
28 dic 20230.07100.07100.07100.07100.0710-
27 dic 20230.08100.08100.05690.07100.071012,679
26 dic 20230.09000.10000.05510.09000.090049,505
22 dic 20230.05510.08500.05200.08500.0850117,975
21 dic 20230.07000.07000.07000.07000.07002,500
20 dic 20230.06200.07000.05300.07000.0700138,300
19 dic 20230.07110.09000.05400.07000.0700102,711
18 dic 20230.08700.08700.08700.08700.0870-
*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...