PCS Edventures!, Inc. (PCSV)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 193,800 |
| 12 sept 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 134,300 |
| 11 sept 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 257,000 |
| 10 sept 2024 | 0.2000 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 223,800 |
| 09 sept 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 123,000 |
| 06 sept 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 242,200 |
| 05 sept 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 127,100 |
| 04 sept 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 163,500 |
| 03 sept 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 345,700 |
| 30 ago 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 52,800 |
| 29 ago 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 54,700 |
| 28 ago 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 27 ago 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 68,000 |
| 26 ago 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 11,900 |
| 23 ago 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 31,100 |
| 22 ago 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 21 ago 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 2,300 |
| 20 ago 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 20,000 |
| 19 ago 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 68,300 |
| 16 ago 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 6,800 |
| 15 ago 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 89,500 |
| 14 ago 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 63,700 |
| 13 ago 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 65,600 |
| 12 ago 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 61,000 |
| 09 ago 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 44,900 |
| 08 ago 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 100,000 |
| 07 ago 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4,400 |
| 06 ago 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 124,600 |
| 05 ago 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2800 | 0.2800 | 200,400 |
| 02 ago 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
| 01 ago 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
| 31 jul 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 56,300 |
| 30 jul 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 29 jul 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 68,100 |
| 26 jul 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 31,200 |
| 25 jul 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 155,900 |
| 24 jul 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 15,000 |
| 23 jul 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,500 |
| 22 jul 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 32,200 |
| 19 jul 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 400 |
| 18 jul 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,500 |
| 17 jul 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 97,200 |
| 16 jul 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 15 jul 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 41,300 |
| 12 jul 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 105,200 |
| 11 jul 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 30,500 |
| 10 jul 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,000 |
| 09 jul 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 47,400 |
| 08 jul 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 33,000 |
| 05 jul 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 35,800 |
| 03 jul 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 31,500 |
| 02 jul 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 11,500 |
| 01 jul 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,700 |
| 28 jun 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,900 |
| 27 jun 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 118,300 |
| 26 jun 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 75,000 |
| 25 jun 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 92,600 |
| 24 jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 21 jun 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 150,300 |
| 20 jun 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 66,300 |
| 18 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,000 |
| 17 jun 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 0.2400 | 150,700 |
| 14 jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
| 13 jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 12 jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 11 jun 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 0.2400 | 53,700 |
| 10 jun 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 137,100 |
| 07 jun 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,500 |
| 06 jun 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 33,800 |
| 05 jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,500 |
| 04 jun 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 3,100 |
| 03 jun 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 8,500 |
| 31 may 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 5,700 |
| 30 may 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 29 may 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 6,000 |
| 28 may 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 100 |
| 24 may 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 23 may 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 25,700 |
| 22 may 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 69,900 |
| 21 may 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 10,300 |
| 20 may 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 94,500 |
| 17 may 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 |
| 16 may 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 15 may 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 20,500 |
| 14 may 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 13 may 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 48,700 |
| 10 may 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 09 may 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 22,500 |
| 08 may 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 07 may 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 179,700 |
| 06 may 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 03 may 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 02 may 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 |
| 01 may 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 30 abr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
| 29 abr 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 274,500 |
| 26 abr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 25 abr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 165,600 |
| 24 abr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,400 |
| 23 abr 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 48,500 |
| *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.