Paragon Technologies, Inc. (PGNT)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:48PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 09 may 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 08 may 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 900 |
| 07 may 2024 | 6.51 | 6.96 | 6.51 | 6.51 | 6.51 | 2,100 |
| 06 may 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 03 may 2024 | 6.47 | 6.47 | 6.39 | 6.39 | 6.39 | 2,200 |
| 02 may 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 100 |
| 01 may 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 900 |
| 30 abr 2024 | 6.50 | 6.50 | 6.46 | 6.50 | 6.50 | 3,200 |
| 29 abr 2024 | 6.99 | 6.99 | 6.45 | 6.50 | 6.50 | 7,600 |
| 26 abr 2024 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 300 |
| 25 abr 2024 | 6.50 | 6.50 | 6.33 | 6.33 | 6.33 | 3,200 |
| 24 abr 2024 | 6.85 | 6.87 | 6.50 | 6.50 | 6.50 | 2,500 |
| 23 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 22 abr 2024 | 7.25 | 7.25 | 6.75 | 6.75 | 6.75 | 2,500 |
| 19 abr 2024 | 7.35 | 7.39 | 7.13 | 7.13 | 7.13 | 3,800 |
| 18 abr 2024 | 7.65 | 7.99 | 7.35 | 7.35 | 7.35 | 2,800 |
| 17 abr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 16 abr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,100 |
| 15 abr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 12 abr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 11 abr 2024 | 7.71 | 7.95 | 7.71 | 7.95 | 7.95 | 500 |
| 10 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 300 |
| 09 abr 2024 | 7.96 | 8.12 | 7.83 | 7.83 | 7.83 | 2,700 |
| 08 abr 2024 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 3,300 |
| 05 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,400 |
| 04 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 200 |
| 03 abr 2024 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | 1,600 |
| 02 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,100 |
| 01 abr 2024 | 8.09 | 8.09 | 8.05 | 8.05 | 8.05 | 700 |
| 28 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 27 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 26 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 25 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 22 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 21 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 20 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| 19 mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 18 mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 100 |
| 15 mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 14 mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 13 mar 2024 | 8.30 | 8.30 | 7.53 | 7.53 | 7.53 | 3,400 |
| 12 mar 2024 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 300 |
| 11 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 600 |
| 08 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 07 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 06 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 05 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 04 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 01 mar 2024 | 8.36 | 8.57 | 8.36 | 8.50 | 8.50 | 1,500 |
| 29 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 100 |
| 28 feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
| 27 feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 26 feb 2024 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | 600 |
| 23 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 22 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 21 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 300 |
| 20 feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 16 feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 800 |
| 15 feb 2024 | 8.41 | 8.88 | 8.31 | 8.88 | 8.88 | 1,800 |
| 14 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 13 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 200 |
| 12 feb 2024 | 8.90 | 8.90 | 8.82 | 8.90 | 8.90 | 400 |
| 09 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 08 feb 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 1,000 |
| 07 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
| 06 feb 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 1,300 |
| 05 feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 02 feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 500 |
| 01 feb 2024 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 300 |
| 31 ene 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 200 |
| 30 ene 2024 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | 1,800 |
| 29 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 ene 2024 | 8.80 | 9.00 | 8.75 | 9.00 | 9.00 | 4,200 |
| 24 ene 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 200 |
| 23 ene 2024 | 8.95 | 8.99 | 8.74 | 8.78 | 8.78 | 2,000 |
| 22 ene 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 19 ene 2024 | 8.85 | 8.98 | 8.85 | 8.98 | 8.98 | 1,200 |
| 18 ene 2024 | 9.00 | 9.00 | 8.85 | 8.99 | 8.99 | 1,200 |
| 17 ene 2024 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | 1,100 |
| 16 ene 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 12 ene 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 11 ene 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 10 ene 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 09 ene 2024 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | 2,000 |
| 08 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 04 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 03 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 02 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 29 dic 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 600 |
| 28 dic 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 27 dic 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 26 dic 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| 22 dic 2023 | 8.95 | 9.14 | 8.95 | 9.14 | 9.14 | 800 |
| 21 dic 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 20 dic 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| 19 dic 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 18 dic 2023 | 8.85 | 9.31 | 8.85 | 9.31 | 9.31 | 200 |
| *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.