Next Hydrogen Solutions Inc. (NXHSF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.4100

0.0000

(0.00%)

Al cierre: 10:12AM EDT

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
27 jun 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
26 jun 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
25 jun 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
24 jun 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
21 jun 2024	0.1750	0.1750	0.1750	0.1750	0.1750	561
20 jun 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
18 jun 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
17 jun 2024	0.5300	0.5300	0.4100	0.4100	0.4100	17,588
14 jun 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
13 jun 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
12 jun 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
11 jun 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
10 jun 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
07 jun 2024	0.4520	0.4520	0.4520	0.4520	0.4520	1,032
06 jun 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
05 jun 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
04 jun 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
03 jun 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
31 may 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
30 may 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
29 may 2024	0.4550	0.4550	0.4550	0.4550	0.4550	12,230
28 may 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
24 may 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
23 may 2024	0.4100	0.4100	0.4100	0.4100	0.4100	7,692
22 may 2024	0.6500	0.6500	0.6500	0.6500	0.6500	8,092
21 may 2024	0.5244	0.5244	0.5244	0.5244	0.5244	-
20 may 2024	0.5244	0.5244	0.5244	0.5244	0.5244	-
17 may 2024	0.5244	0.5244	0.5244	0.5244	0.5244	400
16 may 2024	0.7829	0.7829	0.7829	0.7829	0.7829	-
15 may 2024	0.7829	0.7829	0.7829	0.7829	0.7829	-
14 may 2024	0.7829	0.7829	0.7829	0.7829	0.7829	-
13 may 2024	0.7829	0.7829	0.7829	0.7829	0.7829	-
10 may 2024	0.7829	0.7829	0.7829	0.7829	0.7829	-
09 may 2024	0.7829	0.7829	0.7829	0.7829	0.7829	100
08 may 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
07 may 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
06 may 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
03 may 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
02 may 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
01 may 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
30 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
29 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
26 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
25 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
24 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
23 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
22 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
19 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
18 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
17 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
16 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
15 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
12 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
11 abr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
10 abr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
09 abr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
08 abr 2024	0.5500	0.5600	0.5500	0.5600	0.5600	4,400
05 abr 2024	0.5369	0.5369	0.5369	0.5369	0.5369	-
04 abr 2024	0.5369	0.5369	0.5369	0.5369	0.5369	-
03 abr 2024	0.6777	0.6777	0.5369	0.5369	0.5369	1,000
02 abr 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
01 abr 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
28 mar 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
27 mar 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
26 mar 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
25 mar 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
22 mar 2024	0.5117	0.5117	0.5040	0.5040	0.5040	2,800
21 mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
20 mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
19 mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
18 mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,020
15 mar 2024	0.8231	0.8231	0.8231	0.8231	0.8231	-
14 mar 2024	0.8231	0.8231	0.8231	0.8231	0.8231	-
13 mar 2024	0.8231	0.8231	0.8231	0.8231	0.8231	-
12 mar 2024	0.8231	0.8231	0.8231	0.8231	0.8231	-
11 mar 2024	0.8231	0.8231	0.8231	0.8231	0.8231	-
08 mar 2024	0.8231	0.8231	0.8231	0.8231	0.8231	200
07 mar 2024	0.5416	0.5416	0.5416	0.5416	0.5416	-
06 mar 2024	0.5416	0.5416	0.5416	0.5416	0.5416	-
05 mar 2024	0.5416	0.5416	0.5416	0.5416	0.5416	-
04 mar 2024	0.5416	0.5416	0.5416	0.5416	0.5416	-
01 mar 2024	0.5416	0.5416	0.5416	0.5416	0.5416	-
29 feb 2024	0.5416	0.5416	0.5416	0.5416	0.5416	100
28 feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
27 feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
26 feb 2024	0.5800	0.5900	0.5800	0.5900	0.5900	6,100
23 feb 2024	0.5800	0.5800	0.5580	0.5580	0.5580	1,100
22 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
21 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
20 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
16 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
15 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
14 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
13 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
12 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
09 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,100
08 feb 2024	0.5528	0.5528	0.5528	0.5528	0.5528	-
07 feb 2024	0.5528	0.5528	0.5528	0.5528	0.5528	-
06 feb 2024	0.5529	0.5529	0.5528	0.5528	0.5528	4,825
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Next Hydrogen Solutions Inc. (NXHSF)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)