NanoXplore Inc. (NNXPF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:59PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 1.7463 | 1.8600 | 1.7400 | 1.7500 | 1.7500 | 135,134 |
| 14 may 2024 | 1.8100 | 1.8200 | 1.7590 | 1.8200 | 1.8200 | 21,500 |
| 13 may 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 17,400 |
| 10 may 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7750 | 1.7750 | 4,900 |
| 09 may 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 36,000 |
| 08 may 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 9,900 |
| 07 may 2024 | 1.7300 | 1.8400 | 1.7300 | 1.7800 | 1.7800 | 18,400 |
| 06 may 2024 | 1.8700 | 1.8700 | 1.7000 | 1.7660 | 1.7660 | 30,700 |
| 03 may 2024 | 1.7800 | 1.8150 | 1.7800 | 1.7900 | 1.7900 | 12,100 |
| 02 may 2024 | 1.8150 | 1.8300 | 1.7750 | 1.7800 | 1.7800 | 17,300 |
| 01 may 2024 | 1.8200 | 1.8300 | 1.7950 | 1.8300 | 1.8300 | 18,100 |
| 30 abr 2024 | 1.9200 | 1.9200 | 1.8360 | 1.8600 | 1.8600 | 29,000 |
| 29 abr 2024 | 1.9000 | 1.9380 | 1.8800 | 1.9200 | 1.9200 | 16,700 |
| 26 abr 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9240 | 1.9240 | 21,300 |
| 25 abr 2024 | 1.9500 | 1.9500 | 1.8380 | 1.9200 | 1.9200 | 34,500 |
| 24 abr 2024 | 1.7920 | 1.9000 | 1.7900 | 1.9000 | 1.9000 | 62,800 |
| 23 abr 2024 | 1.7400 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 37,500 |
| 22 abr 2024 | 1.6250 | 1.7400 | 1.6250 | 1.6900 | 1.6900 | 34,500 |
| 19 abr 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6020 | 1.6020 | 19,200 |
| 18 abr 2024 | 1.6700 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 20,000 |
| 17 abr 2024 | 1.7280 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 11,100 |
| 16 abr 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6750 | 1.6750 | 7,600 |
| 15 abr 2024 | 1.7000 | 1.8550 | 1.6870 | 1.6870 | 1.6870 | 18,700 |
| 12 abr 2024 | 1.9500 | 1.9500 | 1.7150 | 1.7300 | 1.7300 | 37,100 |
| 11 abr 2024 | 1.8500 | 1.8500 | 1.7830 | 1.7900 | 1.7900 | 26,000 |
| 10 abr 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8210 | 1.8210 | 12,700 |
| 09 abr 2024 | 1.8500 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 12,200 |
| 08 abr 2024 | 1.8940 | 1.9200 | 1.8080 | 1.8160 | 1.8160 | 29,400 |
| 05 abr 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 36,700 |
| 04 abr 2024 | 1.8400 | 1.9700 | 1.8400 | 1.9000 | 1.9000 | 52,200 |
| 03 abr 2024 | 1.9000 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 11,800 |
| 02 abr 2024 | 1.9300 | 1.9300 | 1.8520 | 1.8700 | 1.8700 | 4,900 |
| 01 abr 2024 | 1.8200 | 1.9150 | 1.8200 | 1.9150 | 1.9150 | 17,600 |
| 28 mar 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 16,600 |
| 27 mar 2024 | 1.8460 | 1.8800 | 1.8400 | 1.8550 | 1.8550 | 10,500 |
| 26 mar 2024 | 1.8900 | 1.8900 | 1.8450 | 1.8500 | 1.8500 | 7,100 |
| 25 mar 2024 | 1.9200 | 1.9300 | 1.8400 | 1.8740 | 1.8740 | 34,600 |
| 22 mar 2024 | 2.0600 | 2.0600 | 1.9200 | 1.9600 | 1.9600 | 9,800 |
| 21 mar 2024 | 1.9400 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 38,000 |
| 20 mar 2024 | 2.0000 | 2.0300 | 1.9400 | 1.9400 | 1.9400 | 17,200 |
| 19 mar 2024 | 2.0200 | 2.0900 | 2.0000 | 2.0050 | 2.0050 | 49,800 |
| 18 mar 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 26,200 |
| 15 mar 2024 | 1.9500 | 1.9850 | 1.9370 | 1.9850 | 1.9850 | 34,100 |
| 14 mar 2024 | 2.0000 | 2.0600 | 1.9400 | 1.9500 | 1.9500 | 10,000 |
| 13 mar 2024 | 2.0000 | 2.0400 | 1.9600 | 2.0190 | 2.0190 | 7,000 |
| 12 mar 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 11,300 |
| 11 mar 2024 | 2.0900 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 14,600 |
| 08 mar 2024 | 2.1050 | 2.2000 | 2.0790 | 2.0800 | 2.0800 | 17,000 |
| 07 mar 2024 | 2.0800 | 2.1000 | 1.9600 | 2.1000 | 2.1000 | 44,000 |
| 06 mar 2024 | 2.0600 | 2.0700 | 2.0190 | 2.0700 | 2.0700 | 16,700 |
| 05 mar 2024 | 2.0190 | 2.1400 | 1.9800 | 2.0600 | 2.0600 | 126,800 |
| 04 mar 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 33,000 |
| 01 mar 2024 | 1.9700 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 39,700 |
| 29 feb 2024 | 1.9300 | 2.0420 | 1.9240 | 1.9900 | 1.9900 | 39,600 |
| 28 feb 2024 | 1.8900 | 1.9250 | 1.8300 | 1.9050 | 1.9050 | 21,800 |
| 27 feb 2024 | 1.7350 | 1.8900 | 1.7350 | 1.8720 | 1.8720 | 49,600 |
| 26 feb 2024 | 1.7600 | 1.8000 | 1.6940 | 1.7090 | 1.7090 | 33,000 |
| 23 feb 2024 | 1.6200 | 1.7560 | 1.6150 | 1.7560 | 1.7560 | 15,600 |
| 22 feb 2024 | 1.5400 | 1.6300 | 1.5400 | 1.6050 | 1.6050 | 18,400 |
| 21 feb 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 11,700 |
| 20 feb 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 27,100 |
| 16 feb 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5320 | 1.5320 | 6,200 |
| 15 feb 2024 | 1.4500 | 1.5520 | 1.4500 | 1.5500 | 1.5500 | 9,900 |
| 14 feb 2024 | 1.6000 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 38,400 |
| 13 feb 2024 | 1.5200 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 9,500 |
| 12 feb 2024 | 1.5100 | 1.6290 | 1.5100 | 1.6290 | 1.6290 | 30,100 |
| 09 feb 2024 | 1.5100 | 1.5520 | 1.5100 | 1.5500 | 1.5500 | 13,900 |
| 08 feb 2024 | 1.5350 | 1.5650 | 1.5350 | 1.5550 | 1.5550 | 15,100 |
| 07 feb 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5280 | 1.5280 | 14,200 |
| 06 feb 2024 | 1.5000 | 1.5680 | 1.5000 | 1.5530 | 1.5530 | 13,100 |
| 05 feb 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 37,900 |
| 02 feb 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 12,800 |
| 01 feb 2024 | 1.6400 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 15,200 |
| 31 ene 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 32,600 |
| 30 ene 2024 | 1.6900 | 1.6900 | 1.5700 | 1.6280 | 1.6280 | 16,900 |
| 29 ene 2024 | 1.5900 | 1.6600 | 1.5500 | 1.6070 | 1.6070 | 43,300 |
| 26 ene 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5940 | 1.5940 | 12,900 |
| 25 ene 2024 | 1.6000 | 1.6270 | 1.5700 | 1.5950 | 1.5950 | 40,100 |
| 24 ene 2024 | 1.6500 | 1.6720 | 1.5800 | 1.5980 | 1.5980 | 12,300 |
| 23 ene 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 12,700 |
| 22 ene 2024 | 1.6300 | 1.6550 | 1.5740 | 1.6100 | 1.6100 | 33,400 |
| 19 ene 2024 | 1.5800 | 1.6300 | 1.5500 | 1.6020 | 1.6020 | 27,500 |
| 18 ene 2024 | 1.5980 | 1.6040 | 1.5800 | 1.5800 | 1.5800 | 17,600 |
| 17 ene 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 12,900 |
| 16 ene 2024 | 1.6200 | 1.6500 | 1.5750 | 1.6050 | 1.6050 | 11,700 |
| 12 ene 2024 | 1.6500 | 1.6540 | 1.6100 | 1.6400 | 1.6400 | 28,600 |
| 11 ene 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 7,600 |
| 10 ene 2024 | 1.7050 | 1.7050 | 1.6580 | 1.6600 | 1.6600 | 15,100 |
| 09 ene 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7450 | 1.7450 | 91,600 |
| 08 ene 2024 | 1.6300 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 34,600 |
| 05 ene 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 32,200 |
| 04 ene 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 17,700 |
| 03 ene 2024 | 1.7600 | 1.7700 | 1.6200 | 1.6300 | 1.6300 | 37,400 |
| 02 ene 2024 | 1.8800 | 1.9500 | 1.7300 | 1.7460 | 1.7460 | 86,100 |
| 29 dic 2023 | 1.7830 | 1.8800 | 1.7610 | 1.8450 | 1.8450 | 56,500 |
| 28 dic 2023 | 1.7600 | 1.8000 | 1.7200 | 1.7720 | 1.7720 | 94,700 |
| 27 dic 2023 | 1.7260 | 1.7260 | 1.6500 | 1.6920 | 1.6920 | 94,500 |
| 26 dic 2023 | 1.6300 | 1.7100 | 1.6300 | 1.6950 | 1.6950 | 78,900 |
| 22 dic 2023 | 1.5900 | 1.6800 | 1.5300 | 1.6100 | 1.6100 | 304,200 |
| 21 dic 2023 | 1.5130 | 1.5400 | 1.4200 | 1.5200 | 1.5200 | 341,800 |
| *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.