Yahoo

Correo

U.S. markets open in 3 hours 15 minutes

F S&P 500
5,302.25
+6.75(+0.13%)
F Dow Jones
38,754.00
-37.00(-0.10%)
F Nasdaq
18,666.50
+75.50(+0.41%)
E-mini Russell 2000 Index Futur
2,094.10
+18.30(+0.88%)
Petróleo
76.78
-0.21(-0.27%)
Oro
2,347.20
+1.40(+0.06%)

OverActive Media Corp. (OAM.V)

TSXV - TSXV Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

0.3000

+0.0100

(+3.45%)

Al cierre: 12:16PM EDT

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	0.3000	0.3000	0.2600	0.3000	0.3000	21,050
30 may 2024	0.2800	0.2900	0.2800	0.2900	0.2900	3,409
29 may 2024	0.3000	0.3050	0.2800	0.2800	0.2800	19,000
28 may 2024	0.2950	0.3000	0.2950	0.3000	0.3000	21,500
27 may 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
24 may 2024	0.3100	0.3100	0.2800	0.3000	0.3000	54,425
23 may 2024	0.3150	0.3200	0.3150	0.3200	0.3200	2,542
22 may 2024	0.3250	0.3250	0.3250	0.3250	0.3250	713
21 may 2024	0.3100	0.3250	0.3100	0.3250	0.3250	9,091
17 may 2024	0.3050	0.3050	0.3050	0.3050	0.3050	8,705
16 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
15 may 2024	0.3000	0.3000	0.2800	0.3000	0.3000	16,052
14 may 2024	0.3050	0.3050	0.2900	0.2900	0.2900	28,600
13 may 2024	0.3100	0.3100	0.3100	0.3100	0.3100	7,520
10 may 2024	0.3350	0.3350	0.3050	0.3050	0.3050	30,000
09 may 2024	0.3400	0.3400	0.3100	0.3250	0.3250	38,000
08 may 2024	0.3450	0.3450	0.3100	0.3100	0.3100	5,000
07 may 2024	0.3200	0.3400	0.3200	0.3200	0.3200	21,700
06 may 2024	0.3350	0.3350	0.3350	0.3350	0.3350	4,000
03 may 2024	0.3350	0.3350	0.3350	0.3350	0.3350	500
02 may 2024	0.3450	0.3450	0.3000	0.3200	0.3200	16,000
01 may 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
30 abr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,500
29 abr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,805
26 abr 2024	0.3450	0.3450	0.3200	0.3200	0.3200	10,500
25 abr 2024	0.3400	0.3400	0.3100	0.3200	0.3200	5,500
24 abr 2024	0.3400	0.3400	0.3300	0.3300	0.3300	3,000
23 abr 2024	0.3200	0.3300	0.3200	0.3300	0.3300	6,750
22 abr 2024	0.3650	0.3650	0.3300	0.3300	0.3300	11,504
19 abr 2024	0.3600	0.3600	0.3400	0.3400	0.3400	14,000
18 abr 2024	0.3700	0.4000	0.3500	0.3600	0.3600	29,756
17 abr 2024	0.3850	0.3850	0.3650	0.3700	0.3700	15,924
16 abr 2024	0.3700	0.4400	0.3500	0.4000	0.4000	96,996
15 abr 2024	0.3500	0.3500	0.3450	0.3500	0.3500	16,576
12 abr 2024	0.3650	0.3700	0.3500	0.3500	0.3500	14,500
11 abr 2024	0.3750	0.3750	0.3600	0.3600	0.3600	35,556
10 abr 2024	0.3700	0.3700	0.3600	0.3650	0.3650	6,262
09 abr 2024	0.3600	0.3650	0.3500	0.3650	0.3650	38,727
08 abr 2024	0.3750	0.3750	0.3300	0.3300	0.3300	42,470
05 abr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
04 abr 2024	0.4000	0.4200	0.3900	0.4000	0.4000	22,202
03 abr 2024	0.4300	0.4350	0.4250	0.4300	0.4300	8,800
02 abr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	18,833
01 abr 2024	0.4550	0.4550	0.4250	0.4250	0.4250	7,875
28 mar 2024	0.4650	0.4650	0.4250	0.4250	0.4250	12,279
27 mar 2024	0.4600	0.4650	0.4200	0.4500	0.4500	28,500
26 mar 2024	0.4500	0.4550	0.4400	0.4400	0.4400	7,820
25 mar 2024	0.4350	0.4350	0.4200	0.4200	0.4200	21,940
22 mar 2024	0.4200	0.4200	0.4000	0.4150	0.4150	16,302
21 mar 2024	0.3800	0.4000	0.3750	0.4000	0.4000	11,520
20 mar 2024	0.3800	0.3800	0.3650	0.3650	0.3650	11,450
19 mar 2024	0.3500	0.3850	0.3300	0.3850	0.3850	34,482
18 mar 2024	0.4150	0.4150	0.3500	0.3550	0.3550	100,325
15 mar 2024	0.4950	0.5000	0.4000	0.4150	0.4150	119,426
14 mar 2024	0.5600	0.5700	0.4750	0.5000	0.5000	147,762
13 mar 2024	0.5900	0.6000	0.5900	0.5900	0.5900	12,042
12 mar 2024	0.6200	0.6200	0.5600	0.5800	0.5800	97,700
11 mar 2024	0.5600	0.6500	0.5500	0.5900	0.5900	105,701
08 mar 2024	0.5600	0.5800	0.5400	0.5400	0.5400	40,738
07 mar 2024	0.5100	0.5600	0.5100	0.5300	0.5300	40,502
06 mar 2024	0.5000	0.5200	0.5000	0.5100	0.5100	159,745
05 mar 2024	0.5500	0.5600	0.5200	0.5200	0.5200	96,233
04 mar 2024	0.5600	0.5900	0.5000	0.5200	0.5200	150,167
01 mar 2024	0.4000	0.5400	0.4000	0.5000	0.5000	248,521
29 feb 2024	0.4200	0.4200	0.3700	0.3900	0.3900	53,605
28 feb 2024	0.4200	0.4200	0.4100	0.4100	0.4100	8,350
27 feb 2024	0.4350	0.4350	0.3800	0.4000	0.4000	28,181
26 feb 2024	0.3700	0.4500	0.3700	0.4500	0.4500	52,948
23 feb 2024	0.3800	0.3950	0.3800	0.3950	0.3950	17,193
22 feb 2024	0.4100	0.4100	0.3650	0.3650	0.3650	42,000
21 feb 2024	0.4100	0.4100	0.3600	0.3700	0.3700	29,500
20 feb 2024	0.4000	0.4050	0.3900	0.3900	0.3900	108,000
16 feb 2024	0.3800	0.4000	0.3800	0.4000	0.4000	27,405
15 feb 2024	0.4250	0.4250	0.3800	0.3800	0.3800	7,557
14 feb 2024	0.3900	0.4300	0.3900	0.4200	0.4200	6,000
13 feb 2024	0.5000	0.5000	0.3800	0.3800	0.3800	17,100
12 feb 2024	0.3800	0.4000	0.3800	0.3850	0.3850	2,500
09 feb 2024	0.3700	0.3800	0.3700	0.3800	0.3800	7,350
08 feb 2024	0.4000	0.4000	0.3600	0.3600	0.3600	9,000
07 feb 2024	0.3800	0.4200	0.3800	0.4200	0.4200	21,650
06 feb 2024	0.4050	0.4200	0.3800	0.3800	0.3800	14,205
05 feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	9,005
02 feb 2024	0.4000	0.4000	0.3900	0.3900	0.3900	16,245
01 feb 2024	0.3800	0.4200	0.3800	0.3900	0.3900	13,015
31 ene 2024	0.3600	0.5000	0.3600	0.3700	0.3700	104,250
30 ene 2024	0.3000	0.4200	0.3000	0.3850	0.3850	208,000
29 ene 2024	0.2700	0.3000	0.2700	0.2950	0.2950	79,500
26 ene 2024	0.2750	0.2750	0.2750	0.2750	0.2750	650
25 ene 2024	0.2700	0.2700	0.2650	0.2650	0.2650	5,000
24 ene 2024	0.2700	0.2700	0.2350	0.2550	0.2550	8,000
23 ene 2024	0.2700	0.2700	0.2600	0.2600	0.2600	8,900
22 ene 2024	0.2750	0.2750	0.2600	0.2600	0.2600	15,000
19 ene 2024	0.2900	0.3000	0.2750	0.2750	0.2750	27,000
18 ene 2024	0.2600	0.2850	0.2600	0.2850	0.2850	102,000
17 ene 2024	0.2750	0.2750	0.2400	0.2550	0.2550	22,000
16 ene 2024	0.2500	0.2750	0.2500	0.2750	0.2750	54,000
15 ene 2024	0.2300	0.2500	0.2300	0.2300	0.2300	2,249
12 ene 2024	0.2350	0.2500	0.2200	0.2500	0.2500	38,195
11 ene 2024	0.2350	0.2350	0.2350	0.2350	0.2350	6,000
10 ene 2024	0.2400	0.2400	0.2150	0.2300	0.2300	11,535
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...

F S&P 5005,302.25+6.75(+0.13%)

F Dow Jones38,754.00-37.00(-0.10%)

F Nasdaq18,666.50+75.50(+0.41%)

E-mini Russell 2000 Index Futur2,094.10+18.30(+0.88%)

Petróleo76.78-0.21(-0.27%)

Oro2,347.20+1.40(+0.06%)

OverActive Media Corp. (OAM.V)

F S&P 500
5,302.25
+6.75(+0.13%)

F Dow Jones
38,754.00
-37.00(-0.10%)

F Nasdaq
18,666.50
+75.50(+0.41%)

E-mini Russell 2000 Index Futur
2,094.10
+18.30(+0.88%)

Petróleo
76.78
-0.21(-0.27%)

Oro
2,347.20
+1.40(+0.06%)