U.S. markets open in 4 hours 52 minutes
F S&P 500
5,202.50 -10.25 (-0.20%) F Dow Jones
39,139.00 -56.00 (-0.14%) F Nasdaq
18,135.00 -51.50 (-0.28%) E-mini Russell 2000 Index Futur
2,056.50 -8.30 (-0.40%) Petróleo
79.57 +0.58 (+0.73%) Oro
2,318.30 -4.00 (-0.17%)
Paragon Financial Solutions, Inc. (PGNN)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 07 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 20,000 |
| 06 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 25,100 |
| 03 may 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1,500 |
| 02 may 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 01 may 2024 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | 15,300 |
| 30 abr 2024 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | 16,700 |
| 29 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 10,000 |
| 25 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,000 |
| 24 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 23 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 6,300 |
| 22 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6,000 |
| 19 abr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 18 abr 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 15,100 |
| 17 abr 2024 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 35,000 |
| 16 abr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5,500 |
| 15 abr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 6,000 |
| 12 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 11 abr 2024 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | 23,500 |
| 10 abr 2024 | 8.85 | 8.87 | 8.85 | 8.85 | 8.85 | 12,200 |
| 09 abr 2024 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | 7,700 |
| 08 abr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 05 abr 2024 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | 7,600 |
| 04 abr 2024 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 16,900 |
| 03 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 7,500 |
| 02 abr 2024 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | 7,900 |
| 01 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 28 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2,100 |
| 27 mar 2024 | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | 3,500 |
| 26 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 100 |
| 25 mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 22 mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2,000 |
| 21 mar 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 2,600 |
| 20 mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,200 |
| 19 mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 18 mar 2024 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | 1,700 |
| 15 mar 2024 | 8.75 | 8.95 | 8.75 | 8.85 | 8.85 | 9,900 |
| 14 mar 2024 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 600 |
| 13 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 12 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 11 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 08 mar 2024 | 8.75 | 8.95 | 8.75 | 8.75 | 8.75 | 4,300 |
| 07 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 06 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 05 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 04 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 01 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 29 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 28 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 100 |
| 27 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 23 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,000 |
| 22 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 21 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 20 feb 2024 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2,500 |
| 16 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 15 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 14 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 100 |
| 13 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 08 feb 2024 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | 2,000 |
| 07 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 06 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 05 feb 2024 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 7,700 |
| 02 feb 2024 | 8.45 | 8.60 | 8.25 | 8.60 | 8.60 | 33,300 |
| 01 feb 2024 | 8.59 | 8.59 | 8.50 | 8.50 | 8.50 | 400 |
| 31 ene 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 30 ene 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 29 ene 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 26 ene 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 25 ene 2024 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 3,900 |
| 24 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 23 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 22 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 19 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 700 |
| 18 ene 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 17 ene 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 200 |
| 16 ene 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 200 |
| 12 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 11 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 10 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 09 ene 2024 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | 1,400 |
| 08 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 05 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
| 04 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 100 |
| 03 ene 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 02 ene 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 29 dic 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 28 dic 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 200 |
| 27 dic 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 dic 2023 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | 8,000 |
| 22 dic 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| 21 dic 2023 | 8.00 | 8.50 | 7.65 | 7.65 | 7.65 | 2,900 |
| 20 dic 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 200 |
| 19 dic 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| 18 dic 2023 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 2,000 |
| 15 dic 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,000 |
| 14 dic 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 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...
© 2024 Yahoo. Todos los derechos reservados.