Saturn Oil & Gas Inc. (OILSF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:24PM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.7800 | 1.9100 | 1.7800 | 1.9000 | 1.9000 | 62,745 |
| 16 may 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 161,700 |
| 15 may 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 26,800 |
| 14 may 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 135,400 |
| 13 may 2024 | 1.9200 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 27,400 |
| 10 may 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 40,900 |
| 09 may 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 86,800 |
| 08 may 2024 | 1.8000 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 167,600 |
| 07 may 2024 | 1.8800 | 1.8800 | 1.7800 | 1.7900 | 1.7900 | 225,500 |
| 06 may 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 6,000 |
| 03 may 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 45,800 |
| 02 may 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 700 |
| 01 may 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 61,700 |
| 30 abr 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | 19,300 |
| 29 abr 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 4,500 |
| 26 abr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 11,200 |
| 25 abr 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 8,800 |
| 24 abr 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 13,800 |
| 23 abr 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 41,200 |
| 22 abr 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 8,800 |
| 19 abr 2024 | 1.9900 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 10,300 |
| 18 abr 2024 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 7,100 |
| 17 abr 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 37,900 |
| 16 abr 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 37,900 |
| 15 abr 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 22,100 |
| 12 abr 2024 | 2.1000 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 30,400 |
| 11 abr 2024 | 2.1400 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 17,600 |
| 10 abr 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 50,800 |
| 09 abr 2024 | 2.0700 | 2.1500 | 2.0700 | 2.1300 | 2.1300 | 84,400 |
| 08 abr 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 42,100 |
| 05 abr 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 80,600 |
| 04 abr 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 158,200 |
| 03 abr 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 16,400 |
| 02 abr 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 40,100 |
| 01 abr 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 6,700 |
| 28 mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 4,900 |
| 27 mar 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 60,600 |
| 26 mar 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 63,000 |
| 25 mar 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 56,000 |
| 22 mar 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 9,900 |
| 21 mar 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 45,100 |
| 20 mar 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 8,200 |
| 19 mar 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 25,300 |
| 18 mar 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 19,900 |
| 15 mar 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 2,500 |
| 14 mar 2024 | 1.6900 | 1.8400 | 1.6900 | 1.8300 | 1.8300 | 58,300 |
| 13 mar 2024 | 1.8100 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 69,500 |
| 12 mar 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 6,200 |
| 11 mar 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 28,300 |
| 08 mar 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 52,100 |
| 07 mar 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 94,100 |
| 06 mar 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 136,500 |
| 05 mar 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 154,400 |
| 04 mar 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 65,100 |
| 01 mar 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 16,800 |
| 29 feb 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 19,300 |
| 28 feb 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 10,300 |
| 27 feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 1,300 |
| 26 feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 13,400 |
| 23 feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 22 feb 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 16,100 |
| 21 feb 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 24,100 |
| 20 feb 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 10,900 |
| 16 feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 2,500 |
| 15 feb 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 7,600 |
| 14 feb 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 4,200 |
| 13 feb 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 4,400 |
| 12 feb 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 5,200 |
| 09 feb 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 3,700 |
| 08 feb 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 19,400 |
| 07 feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 200 |
| 06 feb 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 3,600 |
| 05 feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 9,100 |
| 02 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 3,600 |
| 01 feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 7,000 |
| 31 ene 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 59,900 |
| 30 ene 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 17,200 |
| 29 ene 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 7,200 |
| 26 ene 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 15,300 |
| 25 ene 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 60,000 |
| 24 ene 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 10,600 |
| 23 ene 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,300 |
| 22 ene 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 3,900 |
| 19 ene 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 13,000 |
| 18 ene 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 500 |
| 17 ene 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 9,400 |
| 16 ene 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 1,500 |
| 12 ene 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 2,100 |
| 11 ene 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,400 |
| 10 ene 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 6,700 |
| 09 ene 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 34,500 |
| 08 ene 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 6,600 |
| 05 ene 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 33,200 |
| 04 ene 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 30,500 |
| 03 ene 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,600 |
| 02 ene 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 24,800 |
| 29 dic 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 18,100 |
| 28 dic 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 14,400 |
| 27 dic 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 19,000 |
| 26 dic 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| *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.