U.S. markets close in 2 hours 6 minutes

Osceola Gold, Inc. (OSCI)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0094-0.0011 (-10.23%)
A partir del 01:10PM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 20240.01010.01010.00800.00940.0094756,045
13 may 20240.01000.01100.01000.01000.0100673,500
10 may 20240.01000.01200.00900.01100.0110388,400
09 may 20240.01900.02000.01000.01000.01002,438,000
08 may 20240.01200.01700.01000.01200.0120203,700
07 may 20240.01100.01100.01100.01100.0110-
06 may 20240.01400.01400.00900.01100.0110611,200
03 may 20240.01400.01400.01100.01400.0140117,500
02 may 20240.01300.01300.01200.01200.012041,900
01 may 20240.02100.02100.01000.01500.01503,122,800
30 abr 20240.02300.02300.02000.02000.020087,400
29 abr 20240.01900.02200.01900.02200.022020,300
26 abr 20240.02200.02200.02000.02000.020016,000
25 abr 20240.02500.02500.01900.02400.0240272,700
24 abr 20240.02000.02500.02000.02100.0210141,500
23 abr 20240.02700.02700.01600.02100.02101,114,200
22 abr 20240.02800.02800.02800.02800.02803,700
19 abr 20240.03000.03000.03000.03000.030030,000
18 abr 20240.02700.02700.02700.02700.0270-
17 abr 20240.03000.03000.02700.02700.0270110,000
16 abr 20240.03200.03800.03000.03100.0310624,100
15 abr 20240.03000.03000.03000.03000.03003,400
12 abr 20240.03200.03200.02700.03000.0300235,600
11 abr 20240.03000.03000.02900.02900.0290121,900
10 abr 20240.02700.03200.02700.03200.0320301,900
09 abr 20240.02900.03800.02700.03000.0300383,400
08 abr 20240.02900.02900.02600.02700.0270308,300
05 abr 20240.02600.02900.02600.02900.02907,200
04 abr 20240.02800.02800.02600.02600.0260254,900
03 abr 20240.02700.03000.02700.02700.0270112,300
02 abr 20240.03000.03000.02700.02700.027030,500
01 abr 20240.03000.03000.02800.03000.030011,300
28 mar 20240.03100.03100.02600.03000.0300134,300
27 mar 20240.03100.03100.02600.03100.0310130,800
26 mar 20240.02900.03800.02900.03800.0380235,200
25 mar 20240.02900.03900.02800.02900.029094,100
22 mar 20240.02800.03000.02800.02900.0290131,900
21 mar 20240.03000.03000.02900.03000.0300247,700
20 mar 20240.02800.03200.02800.03000.0300497,100
19 mar 20240.03000.03000.02700.02900.0290526,900
18 mar 20240.02400.02900.02400.02900.0290234,700
15 mar 20240.02600.02600.02500.02600.02601,100
14 mar 20240.02500.03000.02300.03000.0300690,500
13 mar 20240.02000.02700.02000.02600.0260361,900
12 mar 20240.02300.02300.02000.02100.0210120,200
11 mar 20240.02000.02300.02000.02300.0230290,500
08 mar 20240.01800.02000.01700.02000.0200294,800
07 mar 20240.02000.02000.01700.01700.0170120,600
06 mar 20240.01800.02000.01800.02000.0200343,700
05 mar 20240.01800.02000.01700.01700.0170662,300
04 mar 20240.02000.02100.01800.02000.02008,900
01 mar 20240.02000.02100.01900.02100.0210164,800
29 feb 20240.02100.02100.01800.01800.0180119,700
28 feb 20240.02100.02100.02100.02100.021083,600
27 feb 20240.02100.02100.02100.02100.021014,800
26 feb 20240.01800.02200.01800.02100.021043,700
23 feb 20240.01800.02000.01700.02000.0200309,600
22 feb 20240.01600.02400.01600.01800.0180409,400
21 feb 20240.02000.02000.01700.01700.0170177,800
20 feb 20240.02000.02100.01600.01600.0160601,500
16 feb 20240.01900.02200.01600.02000.0200465,400
15 feb 20240.01700.01700.01700.01700.0170119,000
14 feb 20240.02000.02000.01800.01800.0180600
13 feb 20240.02000.02100.01700.01700.0170309,000
12 feb 20240.01500.02000.01500.01600.0160164,300
09 feb 20240.01900.01900.01400.01500.0150327,500
08 feb 20240.02200.02200.01600.01800.0180354,100
07 feb 20240.01900.01900.01600.01600.0160169,000
06 feb 20240.02500.02500.01900.01900.019021,600
05 feb 20240.02200.02800.01900.01900.0190579,700
02 feb 20240.02500.02700.02200.02500.0250130,900
01 feb 20240.02800.02900.02300.02500.0250584,200
31 ene 20240.02200.03000.02200.02900.0290360,700
30 ene 20240.02200.02500.01900.02200.0220473,600
29 ene 20240.02600.02600.02200.02200.0220123,000
26 ene 20240.02000.04800.01900.02600.0260305,200
25 ene 20240.01800.01800.01600.01800.0180105,500
24 ene 20240.01800.01800.01800.01800.0180213,100
23 ene 20240.01800.01800.01600.01800.0180310,900
22 ene 20240.01700.01800.01700.01800.0180434,800
19 ene 20240.01600.01600.01600.01600.0160-
18 ene 20240.01600.02000.01600.01600.0160743,600
17 ene 20240.01800.01800.01600.01600.0160613,000
16 ene 20240.02000.02000.01600.01800.0180223,800
12 ene 20240.01500.02200.01500.02000.0200515,100
11 ene 20240.01200.02000.01200.01500.0150783,200
10 ene 20240.01200.01400.01000.01100.0110164,600
09 ene 20240.01200.01400.00900.01100.0110345,700
08 ene 20240.01200.01200.01000.01100.0110208,600
05 ene 20240.01400.01400.01400.01400.0140122,000
04 ene 20240.01300.01500.01300.01500.015027,000
03 ene 20240.01200.01500.01000.01300.013074,300
02 ene 20240.01300.01400.01300.01400.0140227,500
29 dic 20230.01000.01400.01000.01400.014037,300
28 dic 20230.01300.01400.01300.01400.014011,700
27 dic 20230.01200.01400.01200.01400.01405,300
26 dic 20230.00900.01400.00900.01400.0140138,400
22 dic 20230.01300.01300.01300.01300.0130337,600
21 dic 20230.01200.01300.01200.01300.0130115,500
20 dic 20230.00900.01400.00900.01100.0110106,300
*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...