U.S. markets open in 3 hours 36 minutes
F S&P 500
5,253.00 +6.75 (+0.13%) F Dow Jones
39,668.00 +26.00 (+0.07%) F Nasdaq
18,296.00 +41.00 (+0.22%) E-mini Russell 2000 Index Futur
2,075.70 +7.80 (+0.38%) Petróleo
78.48 +0.22 (+0.28%) Oro
2,346.60 -28.40 (-1.20%)
NextPlay Technologies, Inc. (NXTP)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:55PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 814 |
| 09 may 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 15,240 |
| 08 may 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 211 |
| 07 may 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 677 |
| 06 may 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 617 |
| 03 may 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,665 |
| 02 may 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,072 |
| 01 may 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,146 |
| 30 abr 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
| 29 abr 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 912 |
| 26 abr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 201 |
| 25 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 167,058 |
| 24 abr 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 366 |
| 23 abr 2024 | 0.0013 | 0.0100 | 0.0013 | 0.0100 | 0.0100 | 159,752 |
| 22 abr 2024 | 0.0013 | 0.0100 | 0.0013 | 0.0100 | 0.0100 | 258,371 |
| 19 abr 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,390 |
| 18 abr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 3,150 |
| 17 abr 2024 | 0.0600 | 0.6000 | 0.0100 | 0.4000 | 0.4000 | 15,521 |
| 16 abr 2024 | 0.2000 | 0.7000 | 0.0500 | 0.0500 | 0.0500 | 132,788 |
| 15 abr 2024 | 0.2500 | 0.4200 | 0.1855 | 0.2000 | 0.2000 | 74,526 |
| 12 abr 2024 | 0.5690 | 0.6725 | 0.4500 | 0.4600 | 0.4600 | 76,448 |
| 11 abr 2024 | 0.5453 | 0.6366 | 0.5300 | 0.5951 | 0.5951 | 18,996 |
| 10 abr 2024 | 0.5780 | 0.5780 | 0.5100 | 0.5661 | 0.5661 | 16,581 |
| 09 abr 2024 | 0.6490 | 0.6490 | 0.5100 | 0.5401 | 0.5401 | 47,795 |
| 08 abr 2024 | 0.6537 | 0.6615 | 0.6100 | 0.6110 | 0.6110 | 12,193 |
| 05 abr 2024 | 0.6638 | 0.6855 | 0.6124 | 0.6400 | 0.6400 | 12,899 |
| 04 abr 2024 | 0.6515 | 0.6900 | 0.6515 | 0.6900 | 0.6900 | 9,557 |
| 03 abr 2024 | 0.6890 | 0.6890 | 0.6502 | 0.6822 | 0.6822 | 22,386 |
| 02 abr 2024 | 0.6600 | 0.6900 | 0.6204 | 0.6890 | 0.6890 | 18,910 |
| 01 abr 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6790 | 0.6790 | 17,121 |
| 28 mar 2024 | 0.6600 | 0.7000 | 0.6591 | 0.6591 | 0.6591 | 22,108 |
| 27 mar 2024 | 0.6660 | 0.7000 | 0.6400 | 0.6790 | 0.6790 | 10,958 |
| 26 mar 2024 | 0.6500 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 18,642 |
| 25 mar 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 13,833 |
| 22 mar 2024 | 0.6830 | 0.7000 | 0.6400 | 0.6970 | 0.6970 | 20,041 |
| 21 mar 2024 | 0.6900 | 0.7000 | 0.6100 | 0.6830 | 0.6830 | 26,764 |
| 20 mar 2024 | 0.6682 | 0.6994 | 0.6420 | 0.6878 | 0.6878 | 9,493 |
| 19 mar 2024 | 0.6766 | 0.7227 | 0.6490 | 0.6610 | 0.6610 | 13,136 |
| 18 mar 2024 | 0.7800 | 0.8093 | 0.6540 | 0.7070 | 0.7070 | 38,214 |
| 15 mar 2024 | 0.8200 | 0.8500 | 0.7323 | 0.7400 | 0.7400 | 50,353 |
| 14 mar 2024 | 0.8699 | 0.8800 | 0.8200 | 0.8490 | 0.8490 | 34,584 |
| 13 mar 2024 | 0.8616 | 0.9095 | 0.7701 | 0.8200 | 0.8200 | 50,861 |
| 12 mar 2024 | 1.2200 | 1.2200 | 0.7600 | 0.8882 | 0.8882 | 240,686 |
| 11 mar 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2300 | 1.2300 | 14,925 |
| 08 mar 2024 | 1.1800 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 10,950 |
| 07 mar 2024 | 1.1600 | 1.1900 | 1.1401 | 1.1900 | 1.1900 | 10,672 |
| 06 mar 2024 | 1.1700 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 26,517 |
| 05 mar 2024 | 1.1100 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 55,976 |
| 04 mar 2024 | 1.1100 | 1.1959 | 1.1000 | 1.1100 | 1.1100 | 27,193 |
| 01 mar 2024 | 1.1400 | 1.1981 | 1.1300 | 1.1600 | 1.1600 | 20,211 |
| 29 feb 2024 | 1.1600 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 20,011 |
| 28 feb 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 33,981 |
| 27 feb 2024 | 1.0600 | 1.2500 | 1.0600 | 1.2200 | 1.2200 | 57,635 |
| 26 feb 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0850 | 1.0850 | 20,549 |
| 23 feb 2024 | 1.1500 | 1.1809 | 1.0400 | 1.1200 | 1.1200 | 28,785 |
| 22 feb 2024 | 1.0700 | 1.2000 | 1.0700 | 1.1300 | 1.1300 | 15,512 |
| 21 feb 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 24,010 |
| 20 feb 2024 | 1.3100 | 1.3100 | 1.1900 | 1.2700 | 1.2700 | 19,367 |
| 16 feb 2024 | 1.1600 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 80,144 |
| 15 feb 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 20,321 |
| 14 feb 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 17,206 |
| 13 feb 2024 | 1.1700 | 1.2899 | 1.0500 | 1.1000 | 1.1000 | 37,611 |
| 12 feb 2024 | 1.0400 | 1.2536 | 1.0400 | 1.2100 | 1.2100 | 91,228 |
| 09 feb 2024 | 1.0700 | 1.0949 | 1.0100 | 1.0300 | 1.0300 | 37,017 |
| 08 feb 2024 | 1.0700 | 1.1400 | 1.0402 | 1.0800 | 1.0800 | 36,734 |
| 07 feb 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 20,965 |
| 06 feb 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 14,100 |
| 05 feb 2024 | 1.2200 | 1.2350 | 1.1100 | 1.1300 | 1.1300 | 31,355 |
| 02 feb 2024 | 1.2200 | 1.3000 | 1.1000 | 1.2400 | 1.2400 | 57,039 |
| 01 feb 2024 | 1.2800 | 1.3400 | 1.2100 | 1.2600 | 1.2600 | 74,862 |
| 31 ene 2024 | 1.2400 | 1.3400 | 1.2100 | 1.2200 | 1.2200 | 48,328 |
| 30 ene 2024 | 1.3500 | 1.4500 | 1.2000 | 1.2000 | 1.2000 | 91,167 |
| 29 ene 2024 | 1.7000 | 1.7000 | 1.2800 | 1.3900 | 1.3900 | 171,124 |
| 26 ene 2024 | 1.5700 | 1.7905 | 1.5300 | 1.6700 | 1.6700 | 105,874 |
| 25 ene 2024 | 1.7200 | 1.7400 | 1.5300 | 1.5400 | 1.5400 | 65,021 |
| 24 ene 2024 | 1.6800 | 1.8300 | 1.5600 | 1.7200 | 1.7200 | 389,520 |
| 23 ene 2024 | 1.5247 | 1.8700 | 1.4701 | 1.6600 | 1.6600 | 1,158,931 |
| 22 ene 2024 | 1.2700 | 1.5975 | 1.2700 | 1.5200 | 1.5200 | 161,049 |
| 19 ene 2024 | 1.4700 | 1.4700 | 1.2800 | 1.2800 | 1.2800 | 29,910 |
| 18 ene 2024 | 1.3900 | 1.5892 | 1.3900 | 1.4300 | 1.4300 | 39,626 |
| 17 ene 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 31,315 |
| 16 ene 2024 | 1.6100 | 1.6400 | 1.4800 | 1.4800 | 1.4800 | 70,843 |
| 12 ene 2024 | 1.7700 | 1.8358 | 1.6800 | 1.6900 | 1.6900 | 97,858 |
| 11 ene 2024 | 1.9200 | 1.9800 | 1.8500 | 1.8600 | 1.8600 | 60,003 |
| 10 ene 2024 | 2.0500 | 2.0700 | 1.8924 | 2.0100 | 2.0100 | 79,507 |
| 09 ene 2024 | 1.9600 | 2.0899 | 1.9500 | 2.0700 | 2.0700 | 88,186 |
| 08 ene 2024 | 1.8900 | 1.9800 | 1.8605 | 1.9489 | 1.9489 | 94,092 |
| 05 ene 2024 | 2.1500 | 2.2000 | 1.7600 | 1.8900 | 1.8900 | 186,528 |
| 04 ene 2024 | 1.9000 | 2.2000 | 1.8800 | 2.1700 | 2.1700 | 242,218 |
| 03 ene 2024 | 1.9100 | 2.0081 | 1.8400 | 1.8800 | 1.8800 | 121,921 |
| 02 ene 2024 | 2.2200 | 2.2200 | 1.9100 | 1.9200 | 1.9200 | 264,481 |
| 29 dic 2023 | 2.3000 | 2.3700 | 2.0720 | 2.2900 | 2.2900 | 312,324 |
| 28 dic 2023 | 2.4300 | 2.6467 | 2.3000 | 2.3700 | 2.3700 | 481,605 |
| 27 dic 2023 | 2.4600 | 2.7700 | 2.3800 | 2.5200 | 2.5200 | 1,287,232 |
| 26 dic 2023 | 2.3500 | 2.6900 | 1.9332 | 2.6200 | 2.6200 | 3,800,357 |
| 22 dic 2023 | 1.8800 | 3.8000 | 1.5700 | 2.7300 | 2.7300 | 94,121,625 |
| 21 dic 2023 | 0.8819 | 0.9907 | 0.8401 | 0.9050 | 0.9050 | 324,511 |
| 20 dic 2023 | 1.0200 | 1.0400 | 0.9502 | 0.9904 | 0.9904 | 140,671 |
| 19 dic 2023 | 0.9000 | 1.1500 | 0.8420 | 1.0100 | 1.0100 | 453,036 |
| 18 dic 2023 | 1.0500 | 1.1100 | 0.8500 | 0.8900 | 0.8900 | 588,375 |
| *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.