OMID Holdings, Inc. (OMID)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:39AM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 76,300 |
| 13 jun 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 9,400 |
| 12 jun 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 183,675 |
| 11 jun 2024 | 0.0270 | 0.0289 | 0.0270 | 0.0289 | 0.0289 | 665 |
| 10 jun 2024 | 0.0270 | 0.0289 | 0.0270 | 0.0289 | 0.0289 | 1,600 |
| 07 jun 2024 | 0.0290 | 0.0290 | 0.0289 | 0.0289 | 0.0289 | 1,150 |
| 06 jun 2024 | 0.0275 | 0.0290 | 0.0275 | 0.0280 | 0.0280 | 2,600 |
| 05 jun 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,500 |
| 04 jun 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,000 |
| 03 jun 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 6,500 |
| 31 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 30 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 28 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 24 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 23 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 |
| 22 may 2024 | 0.0302 | 0.0315 | 0.0300 | 0.0300 | 0.0300 | 135,000 |
| 21 may 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 1,000 |
| 20 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| 17 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 16 may 2024 | 0.0275 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 22,500 |
| 15 may 2024 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 10,000 |
| 14 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| 13 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 5,000 |
| 10 may 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 11,506 |
| 09 may 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 08 may 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 07 may 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 06 may 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 03 may 2024 | 0.0286 | 0.0293 | 0.0280 | 0.0293 | 0.0293 | 6,500 |
| 02 may 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
| 01 may 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
| 30 abr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 8,380 |
| 29 abr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 1,000 |
| 26 abr 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 500 |
| 25 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 24 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 18,901 |
| 23 abr 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 400 |
| 22 abr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 19 abr 2024 | 0.0317 | 0.0317 | 0.0270 | 0.0284 | 0.0284 | 143,880 |
| 18 abr 2024 | 0.0317 | 0.0339 | 0.0317 | 0.0339 | 0.0339 | 3,500 |
| 17 abr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 16 abr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 225 |
| 15 abr 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 12 abr 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 11 abr 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 10,000 |
| 10 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 abr 2024 | 0.0340 | 0.0340 | 0.0295 | 0.0300 | 0.0300 | 58,600 |
| 08 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 05 abr 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 04 abr 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 03 abr 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 02 abr 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 01 abr 2024 | 0.0300 | 0.0312 | 0.0300 | 0.0312 | 0.0312 | 12,700 |
| 28 mar 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
| 27 mar 2024 | 0.0301 | 0.0306 | 0.0301 | 0.0306 | 0.0306 | 31,795 |
| 26 mar 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 1,200 |
| 25 mar 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| 22 mar 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| 21 mar 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| 20 mar 2024 | 0.0282 | 0.0291 | 0.0275 | 0.0291 | 0.0291 | 73,000 |
| 19 mar 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 18 mar 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 15 mar 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 12,900 |
| 14 mar 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0260 | 0.0260 | 75,000 |
| 13 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 11 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 15,000 |
| 08 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 07 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 06 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100 |
| 05 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 mar 2024 | 0.0405 | 0.0405 | 0.0298 | 0.0300 | 0.0300 | 89,055 |
| 01 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 2,000 |
| 29 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 28 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 27 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 26 feb 2024 | 0.0371 | 0.0371 | 0.0310 | 0.0310 | 0.0310 | 8,760 |
| 23 feb 2024 | 0.0500 | 0.0500 | 0.0499 | 0.0499 | 0.0499 | 2,642 |
| 22 feb 2024 | 0.0560 | 0.0560 | 0.0270 | 0.0270 | 0.0270 | 47,285 |
| 21 feb 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
| 20 feb 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 13,000 |
| 16 feb 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 15 feb 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 14 feb 2024 | 0.0254 | 0.0550 | 0.0254 | 0.0428 | 0.0428 | 141,499 |
| 13 feb 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 150 |
| 12 feb 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 3,500 |
| 09 feb 2024 | 0.0270 | 0.0287 | 0.0232 | 0.0287 | 0.0287 | 92,000 |
| 08 feb 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
| 07 feb 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
| 06 feb 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 2,782 |
| 05 feb 2024 | 0.0280 | 0.0296 | 0.0252 | 0.0252 | 0.0252 | 18,670 |
| 02 feb 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 01 feb 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 31 ene 2024 | 0.0296 | 0.0296 | 0.0243 | 0.0296 | 0.0296 | 278,836 |
| 30 ene 2024 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | - |
| 29 ene 2024 | 0.0250 | 0.0273 | 0.0250 | 0.0273 | 0.0273 | 2,700 |
| 26 ene 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 25 ene 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 1,000 |
| 24 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,766 |
| *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.