U.S. markets closed

Pan American Energy Corp. (PAANF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.0518-0.0182 (-26.00%)
Al cierre: 03:49PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.05500.06800.04680.05180.0518623,615
20 jun 20240.06200.07500.06000.06860.0686123,674
18 jun 20240.06860.07790.06380.07410.074141,814
17 jun 20240.08000.08000.06000.07000.0700118,127
14 jun 20240.06000.07650.06000.06200.062057,299
13 jun 20240.07910.08600.06000.07130.0713107,912
12 jun 20240.06830.09100.06830.07500.0750156,523
11 jun 20240.07750.08000.06910.07500.075067,339
10 jun 20240.06200.08500.06200.07550.0755131,134
07 jun 20240.06910.09450.06830.08250.0825302,836
06 jun 20240.10100.10100.08000.08420.0842100,750
05 jun 20240.07100.09000.07100.08910.0891111,839
04 jun 20240.10000.10200.08000.08230.0823144,420
03 jun 20240.10200.10200.08200.09250.0925100,134
31 may 20240.07600.09600.07600.09160.0916184,676
30 may 20240.10000.10200.08240.08790.0879238,475
29 may 20240.10000.10640.09000.10000.1000248,741
28 may 20240.10000.11000.10000.10000.1000209,893
24 may 20240.11180.12100.10750.10930.109397,708
23 may 20240.13600.13600.11000.11200.1120175,964
22 may 20240.11700.12150.11000.11000.1100126,850
21 may 20240.10750.12210.10750.11700.1170135,210
20 may 20240.10880.11370.10750.11240.112470,752
17 may 20240.11100.12370.10780.11370.1137248,058
16 may 20240.12600.15200.11950.12350.1235141,774
15 may 20240.12900.14000.12300.12970.129737,362
14 may 20240.14400.14800.13000.14000.140034,235
13 may 20240.14960.15900.12920.13000.130082,725
10 may 20240.13700.14860.13200.14370.1437274,475
09 may 20240.15460.16150.13970.14000.1400139,369
08 may 20240.14750.15830.14140.15530.1553164,362
07 may 20240.15000.15770.12700.14000.1400125,705
06 may 20240.14070.15600.13790.14500.1450166,217
03 may 20240.11700.14310.11700.14160.1416172,917
02 may 20240.11590.14500.11590.12350.123570,521
01 may 20240.14300.14300.12350.12670.126796,971
30 abr 20240.12680.14000.12130.12820.1282140,584
29 abr 20240.10780.13000.10780.12800.1280238,558
26 abr 20240.10000.12000.10000.11120.111269,151
25 abr 20240.11300.11650.10000.11650.1165319,422
24 abr 20240.12000.12000.10500.11170.1117145,279
23 abr 20240.09500.11990.09500.11330.113370,299
22 abr 20240.10000.12000.10000.10580.1058202,896
19 abr 20240.10010.12000.10010.11000.1100264,149
18 abr 20240.10000.11700.10000.10700.1070120,741
17 abr 20240.12210.13100.10770.11100.1110358,770
16 abr 20240.12700.13200.12210.12250.1225158,883
15 abr 20240.12670.13200.12000.12400.1240170,188
12 abr 20240.12000.13200.11950.12340.1234171,151
11 abr 20240.11700.13200.11700.12580.1258158,366
10 abr 20240.12000.13000.11130.11700.1170215,957
09 abr 20240.11000.12800.11000.12470.1247185,520
08 abr 20240.13450.13700.11000.11980.1198496,482
05 abr 20240.14400.14400.12760.13100.1310352,784
04 abr 20240.14700.16040.13170.13560.1356390,943
03 abr 20240.17000.17800.14010.14820.1482552,981
02 abr 20240.18900.18900.16500.17110.1711354,452
01 abr 20240.17000.18940.17000.17590.1759411,829
28 mar 20240.17480.18430.16960.17330.1733634,768
27 mar 20240.21830.23000.16490.17430.1743938,481
26 mar 20240.24740.24800.22000.22100.2210478,728
25 mar 20240.27000.28320.23920.24420.2442997,183
22 mar 20240.31480.31490.26600.27000.2700687,495
21 mar 20240.33980.34700.30000.30950.3095678,632
20 mar 20240.33970.34700.32160.33260.3326443,353
19 mar 20240.34500.34500.31000.33170.3317403,652
18 mar 20240.37750.40000.32440.33230.33231,104,825
15 mar 20240.36420.37360.34000.34600.3460917,351
14 mar 20240.36630.37600.35000.35490.3549543,425
13 mar 20240.35850.35850.34500.35000.3500425,605
12 mar 20240.35280.35840.34000.34870.3487323,587
11 mar 20240.35700.35700.34500.34880.3488307,333
08 mar 20240.34870.35690.32300.35690.3569107,043
07 mar 20240.35000.37200.32700.34530.3453168,118
06 mar 20240.32600.34990.32600.34530.345382,387
05 mar 20240.32000.33390.30700.33390.333952,345
04 mar 20240.33420.35650.31200.32990.3299160,498
01 mar 20240.28000.34340.28000.33550.3355123,624
29 feb 20240.27010.29920.26700.28240.282493,068
28 feb 20240.28000.30170.28000.29920.2992269,317
27 feb 20240.30000.31440.28000.28660.2866182,278
26 feb 20240.30000.32000.29720.30620.3062239,830
23 feb 20240.30270.33080.29400.32850.3285118,898
22 feb 20240.30000.30970.24600.30200.3020826,706
21 feb 20240.32500.32960.30000.30430.3043344,012
20 feb 20240.33850.35200.32500.32750.3275270,890
16 feb 20240.33500.35200.33500.33750.3375119,546
15 feb 20240.33000.35000.33000.33500.3350160,422
14 feb 20240.35200.35200.33050.33050.3305396,390
13 feb 20240.37500.37500.34900.34920.3492276,208
12 feb 20240.35000.38800.35000.35240.3524248,392
09 feb 20240.38000.38000.35000.36850.3685343,722
08 feb 20240.38500.38500.36000.36750.3675349,827
07 feb 20240.39600.39600.37070.38100.3810198,889
06 feb 20240.36000.39000.36000.37770.3777306,802
05 feb 20240.38540.41000.36000.36000.3600536,481
02 feb 20240.41970.44300.38500.39200.3920548,720
01 feb 20240.44300.44300.41000.42140.4214555,704
31 ene 20240.42900.45000.40500.41000.4100644,931
30 ene 20240.45220.47500.40000.42790.42791,199,360
*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...