U.S. markets close in 53 minutes

Carbon Streaming Corporation (NETZ.NE)

Cboe CA - Cboe CA Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
0.9700+0.0600 (+6.59%)
A partir del 02:55PM EDT. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 20240.91000.99000.90000.97000.970099,453
03 jun 20240.81001.13000.81000.91000.9100469,044
31 may 20240.48500.49000.48000.48000.480042,446
30 may 20240.49000.49000.49000.49000.49002,210
29 may 20240.49000.50000.49000.49000.490025,152
28 may 20240.46000.50000.46000.49000.490033,981
27 may 20240.50000.50000.46500.46500.46509,329
24 may 20240.50000.50000.49000.49000.490014,000
23 may 20240.50000.50000.49000.50000.500051,400
22 may 20240.49000.49000.49000.49000.49006,000
21 may 20240.50000.52000.49000.49500.495047,327
17 may 20240.49000.50000.49000.49000.490019,498
16 may 20240.50000.50000.49000.49000.490010,590
15 may 20240.50000.54000.50000.54000.540013,300
14 may 20240.55000.55000.55000.55000.55002,450
13 may 20240.52000.54000.49000.54000.540015,810
10 may 20240.50000.50000.49500.49500.495022,600
09 may 20240.52000.53000.50000.50000.500067,860
08 may 20240.53000.53000.53000.53000.53001,550
07 may 20240.49000.52000.47000.52000.520011,794
06 may 20240.53000.56000.50000.50000.50007,701
03 may 20240.54000.54000.54000.54000.5400-
02 may 20240.54000.55000.54000.54000.540042,000
01 may 20240.55000.55000.54000.54000.54005,400
30 abr 20240.55000.56000.55000.55000.550012,605
29 abr 20240.58000.64000.55000.56000.560012,873
26 abr 20240.59000.62000.57000.62000.620021,303
25 abr 20240.60000.60000.59000.59000.590013,115
24 abr 20240.61000.61000.60000.60000.60002,731
23 abr 20240.62000.62000.62000.62000.62008,732
22 abr 20240.62000.62000.62000.62000.62004,500
19 abr 20240.59000.61000.59000.61000.610015,712
18 abr 20240.60000.60000.59000.59000.59009,126
17 abr 20240.60000.60000.60000.60000.60003,569
16 abr 20240.60000.60000.60000.60000.60004,443
15 abr 20240.61000.61000.60000.60000.600012,007
12 abr 20240.65000.65000.65000.65000.65001,200
11 abr 20240.65000.70000.65000.65000.650015,394
10 abr 20240.64000.65000.64000.65000.65005,819
09 abr 20240.62000.62000.59000.59000.590013,205
08 abr 20240.70000.71000.59000.59000.590042,987
05 abr 20240.75000.75000.62000.70000.700026,563
04 abr 20240.66000.72000.61000.72000.720019,318
03 abr 20240.68000.70000.66000.66000.66006,124
02 abr 20240.95000.95000.64000.68000.68005,140
01 abr 20240.79000.81000.70000.95000.950023,013
28 mar 20240.79000.80000.77000.80000.800044,630
27 mar 20240.60000.79000.55000.79000.790064,161
26 mar 20240.55000.63000.55000.60000.600029,121
25 mar 20240.64000.64000.64000.64000.64007,401
22 mar 20240.65000.65000.55000.62000.620029,113
21 mar 20240.70000.70000.70000.66000.660023,500
20 mar 20240.71000.71000.70000.70000.70003,581
19 mar 20240.71000.71000.71000.71000.71007,000
18 mar 20240.70000.71000.70000.71000.710033,211
15 mar 20240.70000.70000.69000.70000.70005,900
14 mar 20240.70000.70000.70000.70000.70001,016
13 mar 20240.70000.70000.67000.69000.690025,000
12 mar 20240.70000.70000.70000.70000.70006,329
11 mar 20240.80000.80000.70000.70000.70009,714
08 mar 20240.60000.72000.60000.68000.680010,724
07 mar 20240.55000.60000.55000.60000.600016,874
06 mar 20240.56000.60000.55000.60000.600013,498
05 mar 20240.64000.67000.55000.55000.550030,776
04 mar 20240.66000.69000.64000.64000.640039,081
01 mar 20240.68000.68000.66000.66000.66005,323
29 feb 20240.72000.72000.68000.68000.680027,499
28 feb 20240.72000.74000.70000.72000.72009,680
27 feb 20240.70000.74000.70000.74000.740012,225
26 feb 20240.73000.73000.64000.70000.700014,894
23 feb 20240.63000.65000.62000.64000.640033,055
22 feb 20240.60000.60000.58000.60000.60006,765
21 feb 20240.64000.64000.60000.60000.600016,400
20 feb 20240.64000.64000.59000.59000.590029,620
16 feb 20240.60000.63000.56000.63000.630020,423
15 feb 20240.58000.60000.58000.58000.580013,380
14 feb 20240.58000.62000.58000.58000.580017,807
13 feb 20240.62000.63000.58000.58000.580042,381
12 feb 20240.64000.65000.61000.62000.620022,174
09 feb 20240.64000.68000.64000.64000.640017,555
08 feb 20240.66000.72000.62000.66000.660036,814
07 feb 20240.66000.76000.65000.76000.760021,600
06 feb 20240.70000.70000.66000.66000.66009,500
05 feb 20240.79000.79000.66000.66000.660017,260
02 feb 20240.73000.73000.68000.70000.700029,089
01 feb 20240.84000.86000.72000.72000.72004,880
31 ene 20240.72000.72000.70000.70000.70009,000
30 ene 20240.73000.73000.73000.72000.72006,340
29 ene 20240.72000.78000.72000.75000.750012,815
26 ene 20240.68000.72000.68000.72000.72005,410
25 ene 20240.71000.71000.69000.69000.69002,671
24 ene 20240.76000.76000.76000.76000.7600-
23 ene 20240.74000.80000.74000.76000.760010,831
22 ene 20240.75000.75000.75000.75000.750020,988
19 ene 20240.75000.82000.75000.75000.750012,517
18 ene 20240.85000.85000.75000.75000.750023,000
17 ene 20240.80000.80000.80000.80000.80009,500
16 ene 20240.86000.89000.81000.89000.890018,679
15 ene 20240.91000.93000.91000.92000.92003,108
12 ene 20240.82000.82000.80000.80000.80004,480
*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...