Naples Soap Company, Inc. (NASO)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:38PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0100 | 0.0100 | 0.0089 | 0.0100 | 0.0100 | 114,000 |
| 08 may 2024 | 0.0095 | 0.0100 | 0.0079 | 0.0100 | 0.0100 | 18,760 |
| 07 may 2024 | 0.0094 | 0.0100 | 0.0094 | 0.0100 | 0.0100 | 128,500 |
| 06 may 2024 | 0.0101 | 0.0159 | 0.0101 | 0.0159 | 0.0159 | 31,000 |
| 03 may 2024 | 0.0100 | 0.0160 | 0.0100 | 0.0160 | 0.0160 | 148,213 |
| 02 may 2024 | 0.0159 | 0.0159 | 0.0090 | 0.0100 | 0.0100 | 261,200 |
| 01 may 2024 | 0.0110 | 0.0159 | 0.0104 | 0.0159 | 0.0159 | 50,062 |
| 30 abr 2024 | 0.0105 | 0.0105 | 0.0104 | 0.0104 | 0.0104 | 50,000 |
| 29 abr 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 26 abr 2024 | 0.0103 | 0.0151 | 0.0103 | 0.0145 | 0.0145 | 254,000 |
| 25 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 24 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 |
| 22 abr 2024 | 0.0105 | 0.0110 | 0.0098 | 0.0103 | 0.0103 | 280,030 |
| 19 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 40,000 |
| 18 abr 2024 | 0.0135 | 0.0135 | 0.0110 | 0.0110 | 0.0110 | 2,000 |
| 17 abr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 500 |
| 16 abr 2024 | 0.0137 | 0.0165 | 0.0137 | 0.0165 | 0.0165 | 7,500 |
| 15 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 125 |
| 12 abr 2024 | 0.0137 | 0.0170 | 0.0137 | 0.0170 | 0.0170 | 202 |
| 11 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 10 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 08 abr 2024 | 0.0125 | 0.0170 | 0.0102 | 0.0170 | 0.0170 | 516,830 |
| 05 abr 2024 | 0.0180 | 0.0180 | 0.0153 | 0.0153 | 0.0153 | 25,500 |
| 04 abr 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
| 03 abr 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
| 02 abr 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 900 |
| 01 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 20,000 |
| 28 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 139,620 |
| 27 mar 2024 | 0.0148 | 0.0170 | 0.0148 | 0.0170 | 0.0170 | 30,000 |
| 26 mar 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 25 mar 2024 | 0.0122 | 0.0122 | 0.0100 | 0.0121 | 0.0121 | 231,500 |
| 22 mar 2024 | 0.0130 | 0.0132 | 0.0130 | 0.0130 | 0.0130 | 29,000 |
| 21 mar 2024 | 0.0155 | 0.0155 | 0.0121 | 0.0121 | 0.0121 | 8,500 |
| 20 mar 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
| 19 mar 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
| 18 mar 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
| 15 mar 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 10,000 |
| 14 mar 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
| 13 mar 2024 | 0.0200 | 0.0200 | 0.0199 | 0.0199 | 0.0199 | 30,600 |
| 12 mar 2024 | 0.0175 | 0.0175 | 0.0144 | 0.0150 | 0.0150 | 59,201 |
| 11 mar 2024 | 0.0150 | 0.0150 | 0.0144 | 0.0150 | 0.0150 | 258,066 |
| 08 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
| 07 mar 2024 | 0.0144 | 0.0150 | 0.0144 | 0.0150 | 0.0150 | 84,980 |
| 06 mar 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 10,000 |
| 05 mar 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 04 mar 2024 | 0.0150 | 0.0150 | 0.0113 | 0.0146 | 0.0146 | 246,090 |
| 01 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
| 29 feb 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 28 feb 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 27 feb 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 26 feb 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 23 feb 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 30,000 |
| 22 feb 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 21 feb 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 6,000 |
| 20 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,000 |
| 16 feb 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0175 | 0.0175 | 31,036 |
| 15 feb 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0175 | 0.0175 | 56,245 |
| 14 feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 8,450 |
| 13 feb 2024 | 0.0190 | 0.0190 | 0.0181 | 0.0181 | 0.0181 | 21,600 |
| 12 feb 2024 | 0.0151 | 0.0160 | 0.0151 | 0.0160 | 0.0160 | 19,625 |
| 09 feb 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 101 |
| 08 feb 2024 | 0.0162 | 0.0200 | 0.0140 | 0.0190 | 0.0190 | 727,018 |
| 07 feb 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 06 feb 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 05 feb 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 02 feb 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 01 feb 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 10,000 |
| 31 ene 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 10,250 |
| 30 ene 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 29 ene 2024 | 0.0299 | 0.0299 | 0.0265 | 0.0280 | 0.0280 | 20,065 |
| 26 ene 2024 | 0.0271 | 0.0299 | 0.0230 | 0.0298 | 0.0298 | 39,583 |
| 25 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,300 |
| 23 ene 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
| 22 ene 2024 | 0.0201 | 0.0210 | 0.0201 | 0.0201 | 0.0201 | 80,100 |
| 19 ene 2024 | 0.0210 | 0.0290 | 0.0210 | 0.0210 | 0.0210 | 22,840 |
| 18 ene 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 20,000 |
| 17 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| 16 ene 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 36,750 |
| 12 ene 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 227,791 |
| 11 ene 2024 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | - |
| 10 ene 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0267 | 0.0267 | 420,000 |
| 09 ene 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 08 ene 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 05 ene 2024 | 0.0200 | 0.0280 | 0.0160 | 0.0280 | 0.0280 | 60,499 |
| 04 ene 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 03 ene 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 02 ene 2024 | 0.0130 | 0.0192 | 0.0130 | 0.0192 | 0.0192 | 8,910 |
| 29 dic 2023 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 23,200 |
| 28 dic 2023 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 20,000 |
| 27 dic 2023 | 0.0300 | 0.0300 | 0.0126 | 0.0214 | 0.0214 | 31,279 |
| 26 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,200 |
| 22 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,001 |
| 18 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| *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.