Neon Bloom, Inc. (NBCO)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:26PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 10,000 |
| 09 may 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | - |
| 08 may 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 5,000 |
| 07 may 2024 | 0.0115 | 0.0144 | 0.0115 | 0.0144 | 0.0144 | 211 |
| 06 may 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 03 may 2024 | 0.0156 | 0.0156 | 0.0136 | 0.0140 | 0.0140 | 16,240 |
| 02 may 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
| 01 may 2024 | 0.0156 | 0.0156 | 0.0144 | 0.0144 | 0.0144 | 5,641 |
| 30 abr 2024 | 0.0153 | 0.0178 | 0.0143 | 0.0158 | 0.0158 | 115,100 |
| 29 abr 2024 | 0.0120 | 0.0141 | 0.0120 | 0.0141 | 0.0141 | 10,111 |
| 26 abr 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 100 |
| 25 abr 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 10,000 |
| 24 abr 2024 | 0.0150 | 0.0159 | 0.0115 | 0.0148 | 0.0148 | 62,604 |
| 23 abr 2024 | 0.0174 | 0.0186 | 0.0150 | 0.0167 | 0.0167 | 143,100 |
| 22 abr 2024 | 0.0210 | 0.0210 | 0.0164 | 0.0174 | 0.0174 | 37,000 |
| 19 abr 2024 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 10,000 |
| 18 abr 2024 | 0.0210 | 0.0225 | 0.0210 | 0.0225 | 0.0225 | 28,100 |
| 17 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 16 abr 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 30,210 |
| 15 abr 2024 | 0.0235 | 0.0235 | 0.0185 | 0.0225 | 0.0225 | 80,094 |
| 12 abr 2024 | 0.0245 | 0.0263 | 0.0220 | 0.0220 | 0.0220 | 112,250 |
| 11 abr 2024 | 0.0222 | 0.0235 | 0.0222 | 0.0230 | 0.0230 | 141,094 |
| 10 abr 2024 | 0.0234 | 0.0234 | 0.0200 | 0.0217 | 0.0217 | 256,702 |
| 09 abr 2024 | 0.0240 | 0.0265 | 0.0161 | 0.0217 | 0.0217 | 1,400,597 |
| 08 abr 2024 | 0.0252 | 0.0278 | 0.0248 | 0.0250 | 0.0250 | 317,333 |
| 05 abr 2024 | 0.0289 | 0.0289 | 0.0220 | 0.0252 | 0.0252 | 1,017,284 |
| 04 abr 2024 | 0.0220 | 0.0320 | 0.0210 | 0.0272 | 0.0272 | 2,339,107 |
| 03 abr 2024 | 0.0150 | 0.0240 | 0.0132 | 0.0200 | 0.0200 | 2,268,008 |
| 02 abr 2024 | 0.0107 | 0.0164 | 0.0101 | 0.0125 | 0.0125 | 1,575,174 |
| 01 abr 2024 | 0.0106 | 0.0200 | 0.0104 | 0.0105 | 0.0105 | 1,070,223 |
| 28 mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 27 mar 2024 | 0.0100 | 0.0120 | 0.0094 | 0.0120 | 0.0120 | 45,100 |
| 26 mar 2024 | 0.0106 | 0.0120 | 0.0093 | 0.0100 | 0.0100 | 80,700 |
| 25 mar 2024 | 0.0098 | 0.0115 | 0.0090 | 0.0090 | 0.0090 | 20,400 |
| 22 mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 4,700 |
| 21 mar 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | - |
| 20 mar 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | - |
| 19 mar 2024 | 0.0082 | 0.0086 | 0.0082 | 0.0086 | 0.0086 | 56,200 |
| 18 mar 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 15 mar 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 14 mar 2024 | 0.0077 | 0.0077 | 0.0074 | 0.0074 | 0.0074 | 60,000 |
| 13 mar 2024 | 0.0088 | 0.0098 | 0.0088 | 0.0090 | 0.0090 | 11,800 |
| 12 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 11 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 08 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 07 mar 2024 | 0.0072 | 0.0100 | 0.0072 | 0.0080 | 0.0080 | 1,508,849 |
| 06 mar 2024 | 0.0079 | 0.0079 | 0.0072 | 0.0072 | 0.0072 | 29,500 |
| 05 mar 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 50,000 |
| 04 mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
| 01 mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
| 29 feb 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
| 28 feb 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 94,323 |
| 27 feb 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
| 26 feb 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 105,000 |
| 23 feb 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
| 22 feb 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
| 21 feb 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
| 20 feb 2024 | 0.0061 | 0.0067 | 0.0061 | 0.0067 | 0.0067 | 26,778 |
| 16 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 15 feb 2024 | 0.0079 | 0.0103 | 0.0060 | 0.0061 | 0.0061 | 178,718 |
| 14 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 13 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 09 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 08 feb 2024 | 0.0074 | 0.0074 | 0.0070 | 0.0070 | 0.0070 | 10,000 |
| 07 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 06 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 |
| 05 feb 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 02 feb 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 01 feb 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 31 ene 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 30 ene 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 29 ene 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 26 ene 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 25 ene 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 24 ene 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 500 |
| 23 ene 2024 | 0.0078 | 0.0078 | 0.0073 | 0.0073 | 0.0073 | 14,307 |
| 22 ene 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 420 |
| 19 ene 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
| 18 ene 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
| 17 ene 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 10,000 |
| 16 ene 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 10,005 |
| 12 ene 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 11 ene 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 10 ene 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 09 ene 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 08 ene 2024 | 0.0070 | 0.0072 | 0.0070 | 0.0072 | 0.0072 | 37,550 |
| 05 ene 2024 | 0.0072 | 0.0072 | 0.0060 | 0.0060 | 0.0060 | 429,524 |
| 04 ene 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 17,500 |
| 03 ene 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
| 02 ene 2024 | 0.0084 | 0.0088 | 0.0066 | 0.0066 | 0.0066 | 418,951 |
| 29 dic 2023 | 0.0075 | 0.0084 | 0.0075 | 0.0084 | 0.0084 | 28,999 |
| 28 dic 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 35,000 |
| 27 dic 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 26 dic 2023 | 0.0074 | 0.0100 | 0.0065 | 0.0075 | 0.0075 | 559,000 |
| 22 dic 2023 | 0.0064 | 0.0074 | 0.0064 | 0.0074 | 0.0074 | 17,550 |
| 21 dic 2023 | 0.0088 | 0.0088 | 0.0063 | 0.0063 | 0.0063 | 1,266,075 |
| 20 dic 2023 | 0.0080 | 0.0084 | 0.0071 | 0.0080 | 0.0080 | 1,040,000 |
| 19 dic 2023 | 0.0082 | 0.0082 | 0.0061 | 0.0073 | 0.0073 | 287,998 |
| 18 dic 2023 | 0.0077 | 0.0109 | 0.0061 | 0.0087 | 0.0087 | 4,338,747 |
| *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.