Nilam Resources Inc. (NILA)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:03AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 1,000 |
| 09 may 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
| 08 may 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 125 |
| 07 may 2024 | 0.0034 | 0.0034 | 0.0022 | 0.0022 | 0.0022 | 20,100 |
| 06 may 2024 | 0.0022 | 0.0042 | 0.0022 | 0.0022 | 0.0022 | 13,500 |
| 03 may 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 26,326 |
| 02 may 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 51,800 |
| 01 may 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
| 30 abr 2024 | 0.0037 | 0.0037 | 0.0031 | 0.0031 | 0.0031 | 30,500 |
| 29 abr 2024 | 0.0037 | 0.0037 | 0.0031 | 0.0031 | 0.0031 | 10,100 |
| 26 abr 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 7,500 |
| 25 abr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 24 abr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 10,000 |
| 23 abr 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
| 22 abr 2024 | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 0.0031 | 22,348 |
| 19 abr 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 177,970 |
| 18 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,173 |
| 17 abr 2024 | 0.0092 | 0.0092 | 0.0080 | 0.0080 | 0.0080 | 2,700 |
| 16 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,250 |
| 15 abr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 12 abr 2024 | 0.0050 | 0.0120 | 0.0029 | 0.0095 | 0.0095 | 217,016 |
| 11 abr 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 5,630 |
| 10 abr 2024 | 0.0027 | 0.0037 | 0.0025 | 0.0037 | 0.0037 | 16,500 |
| 09 abr 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
| 08 abr 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 786 |
| 05 abr 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 17,370 |
| 04 abr 2024 | 0.0035 | 0.0037 | 0.0030 | 0.0030 | 0.0030 | 18,285 |
| 03 abr 2024 | 0.0050 | 0.0050 | 0.0035 | 0.0039 | 0.0039 | 32,140 |
| 02 abr 2024 | 0.0059 | 0.0061 | 0.0035 | 0.0035 | 0.0035 | 64,968 |
| 01 abr 2024 | 0.0059 | 0.0061 | 0.0059 | 0.0059 | 0.0059 | 25,647 |
| 28 mar 2024 | 0.0130 | 0.0131 | 0.0035 | 0.0079 | 0.0079 | 797,422 |
| 27 mar 2024 | 0.0700 | 0.1000 | 0.0110 | 0.0131 | 0.0131 | 1,951,136 |
| 26 mar 2024 | 0.0600 | 0.3750 | 0.0500 | 0.2656 | 0.2656 | 17,014,353 |
| 25 mar 2024 | 0.0180 | 0.0180 | 0.0165 | 0.0165 | 0.0165 | 40,000 |
| 22 mar 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 96,500 |
| 21 mar 2024 | 0.0170 | 0.0220 | 0.0170 | 0.0220 | 0.0220 | 157,210 |
| 20 mar 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 10,000 |
| 19 mar 2024 | 0.0155 | 0.0175 | 0.0134 | 0.0175 | 0.0175 | 31,700 |
| 18 mar 2024 | 0.0210 | 0.0210 | 0.0150 | 0.0168 | 0.0168 | 137,800 |
| 15 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 14 mar 2024 | 0.0175 | 0.0210 | 0.0175 | 0.0210 | 0.0210 | 92,250 |
| 13 mar 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
| 12 mar 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
| 11 mar 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
| 08 mar 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
| 07 mar 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
| 06 mar 2024 | 0.0221 | 0.0225 | 0.0150 | 0.0203 | 0.0203 | 79,265 |
| 05 mar 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 04 mar 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 01 mar 2024 | 0.0221 | 0.0255 | 0.0221 | 0.0255 | 0.0255 | 4,500 |
| 29 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 28 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 27 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 26 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 23 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 19,980 |
| 22 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 20 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 16 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 14 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 13 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 670 |
| 12 feb 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 09 feb 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 2,750 |
| 08 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 917 |
| 07 feb 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
| 06 feb 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 1,531 |
| 05 feb 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 02 feb 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 01 feb 2024 | 0.0313 | 0.0313 | 0.0312 | 0.0312 | 0.0312 | 29,200 |
| 31 ene 2024 | 0.0391 | 0.0391 | 0.0312 | 0.0391 | 0.0391 | 4,350 |
| 30 ene 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
| 29 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 26 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 25 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 24 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 8,200 |
| 23 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 22 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 19 ene 2024 | 0.0306 | 0.0470 | 0.0300 | 0.0470 | 0.0470 | 20,550 |
| 18 ene 2024 | 0.0289 | 0.0340 | 0.0289 | 0.0340 | 0.0340 | 3,000 |
| 17 ene 2024 | 0.0365 | 0.0365 | 0.0300 | 0.0347 | 0.0347 | 6,210 |
| 16 ene 2024 | 0.0250 | 0.0315 | 0.0250 | 0.0315 | 0.0315 | 4,595 |
| 12 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 11 ene 2024 | 0.0305 | 0.0305 | 0.0300 | 0.0300 | 0.0300 | 28,260 |
| 10 ene 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 09 ene 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 08 ene 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 05 ene 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,500 |
| 04 ene 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 9,670 |
| 03 ene 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 02 ene 2024 | 0.0350 | 0.0385 | 0.0350 | 0.0385 | 0.0385 | 3,606 |
| 29 dic 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 130,000 |
| 28 dic 2023 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 27 dic 2023 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 26 dic 2023 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 22 dic 2023 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 4,000 |
| 21 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,100 |
| 20 dic 2023 | 0.0200 | 0.0275 | 0.0200 | 0.0275 | 0.0275 | 10,000 |
| 19 dic 2023 | 0.0400 | 0.0400 | 0.0201 | 0.0379 | 0.0379 | 55,700 |
| 18 dic 2023 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | - |
| *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.