U.S. markets open in 6 hours 13 minutes
F S&P 500
5,310.25 +14.75 (+0.28%) F Dow Jones
38,892.00 +101.00 (+0.26%) F Nasdaq
18,666.25 +75.25 (+0.40%) E-mini Russell 2000 Index Futur
2,088.80 +13.00 (+0.63%) Petróleo
77.02 +0.03 (+0.04%) Oro
2,344.10 -1.70 (-0.07%)
Patriot Battery Metals Inc. (PMETF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:41PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 5.83 | 6.01 | 5.83 | 5.89 | 5.89 | 45,546 |
| 30 may 2024 | 5.83 | 5.86 | 5.70 | 5.80 | 5.80 | 23,255 |
| 29 may 2024 | 5.87 | 5.87 | 5.76 | 5.76 | 5.76 | 53,988 |
| 28 may 2024 | 6.07 | 6.14 | 5.96 | 5.99 | 5.99 | 23,358 |
| 24 may 2024 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 6,104 |
| 23 may 2024 | 6.06 | 6.13 | 6.00 | 6.02 | 6.02 | 27,572 |
| 22 may 2024 | 6.20 | 6.42 | 6.15 | 6.25 | 6.25 | 26,211 |
| 21 may 2024 | 6.18 | 6.59 | 6.18 | 6.36 | 6.36 | 25,257 |
| 20 may 2024 | 7.46 | 7.46 | 6.33 | 6.37 | 6.37 | 98,002 |
| 17 may 2024 | 6.55 | 7.14 | 6.55 | 7.11 | 7.11 | 60,433 |
| 16 may 2024 | 6.08 | 6.28 | 6.05 | 6.22 | 6.22 | 20,888 |
| 15 may 2024 | 5.70 | 6.06 | 5.70 | 5.95 | 5.95 | 50,710 |
| 14 may 2024 | 5.55 | 5.87 | 5.55 | 5.87 | 5.87 | 18,840 |
| 13 may 2024 | 5.70 | 5.75 | 5.50 | 5.68 | 5.68 | 11,650 |
| 10 may 2024 | 5.80 | 6.26 | 5.80 | 5.89 | 5.89 | 16,127 |
| 09 may 2024 | 6.15 | 6.27 | 6.15 | 6.27 | 6.27 | 7,755 |
| 08 may 2024 | 5.89 | 6.11 | 5.89 | 6.02 | 6.02 | 28,106 |
| 07 may 2024 | 5.71 | 5.92 | 5.71 | 5.86 | 5.86 | 22,553 |
| 06 may 2024 | 5.40 | 5.55 | 5.30 | 5.35 | 5.35 | 22,019 |
| 03 may 2024 | 5.20 | 5.32 | 5.12 | 5.29 | 5.29 | 27,868 |
| 02 may 2024 | 4.95 | 5.01 | 4.94 | 5.01 | 5.01 | 4,127 |
| 01 may 2024 | 4.62 | 5.14 | 4.62 | 5.11 | 5.11 | 17,258 |
| 30 abr 2024 | 5.09 | 5.09 | 4.93 | 4.94 | 4.94 | 17,281 |
| 29 abr 2024 | 5.08 | 5.20 | 5.08 | 5.15 | 5.15 | 28,760 |
| 26 abr 2024 | 5.01 | 5.08 | 5.00 | 5.07 | 5.07 | 40,084 |
| 25 abr 2024 | 4.73 | 5.07 | 4.73 | 5.07 | 5.07 | 26,885 |
| 24 abr 2024 | 4.89 | 4.95 | 4.81 | 4.84 | 4.84 | 20,497 |
| 23 abr 2024 | 4.80 | 5.10 | 4.76 | 5.01 | 5.01 | 17,816 |
| 22 abr 2024 | 4.57 | 4.80 | 4.57 | 4.77 | 4.77 | 46,267 |
| 19 abr 2024 | 4.90 | 4.90 | 4.78 | 4.82 | 4.82 | 50,171 |
| 18 abr 2024 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | 17,623 |
| 17 abr 2024 | 5.25 | 5.34 | 5.14 | 5.22 | 5.22 | 29,863 |
| 16 abr 2024 | 5.23 | 5.35 | 4.98 | 5.32 | 5.32 | 34,555 |
| 15 abr 2024 | 5.30 | 5.39 | 5.18 | 5.21 | 5.21 | 20,826 |
| 12 abr 2024 | 5.37 | 5.50 | 5.30 | 5.30 | 5.30 | 34,364 |
| 11 abr 2024 | 5.50 | 5.77 | 5.50 | 5.59 | 5.59 | 45,321 |
| 10 abr 2024 | 6.04 | 6.04 | 5.60 | 5.68 | 5.68 | 40,007 |
| 09 abr 2024 | 5.90 | 6.21 | 5.77 | 5.94 | 5.94 | 28,121 |
| 08 abr 2024 | 5.94 | 6.24 | 5.70 | 6.14 | 6.14 | 49,913 |
| 05 abr 2024 | 5.92 | 5.92 | 5.79 | 5.82 | 5.82 | 65,149 |
| 04 abr 2024 | 6.32 | 6.32 | 5.93 | 5.93 | 5.93 | 12,127 |
| 03 abr 2024 | 6.06 | 6.07 | 5.80 | 6.07 | 6.07 | 16,719 |
| 02 abr 2024 | 5.81 | 6.02 | 5.81 | 6.02 | 6.02 | 11,500 |
| 01 abr 2024 | 5.98 | 5.99 | 5.91 | 5.92 | 5.92 | 11,210 |
| 28 mar 2024 | 5.99 | 6.18 | 5.97 | 6.18 | 6.18 | 24,874 |
| 27 mar 2024 | 5.55 | 6.05 | 5.55 | 6.05 | 6.05 | 14,220 |
| 26 mar 2024 | 5.61 | 5.86 | 5.61 | 5.69 | 5.69 | 21,561 |
| 25 mar 2024 | 5.93 | 6.21 | 5.93 | 6.00 | 6.00 | 17,030 |
| 22 mar 2024 | 5.93 | 6.15 | 5.93 | 6.14 | 6.14 | 10,287 |
| 21 mar 2024 | 5.98 | 6.14 | 5.98 | 6.11 | 6.11 | 12,554 |
| 20 mar 2024 | 5.76 | 6.24 | 5.76 | 6.24 | 6.24 | 5,880 |
| 19 mar 2024 | 6.11 | 6.17 | 6.09 | 6.09 | 6.09 | 12,545 |
| 18 mar 2024 | 6.20 | 6.60 | 6.20 | 6.40 | 6.40 | 19,057 |
| 15 mar 2024 | 6.61 | 6.63 | 6.37 | 6.61 | 6.61 | 55,455 |
| 14 mar 2024 | 6.16 | 6.61 | 6.16 | 6.60 | 6.60 | 55,381 |
| 13 mar 2024 | 6.30 | 6.42 | 6.26 | 6.26 | 6.26 | 37,390 |
| 12 mar 2024 | 5.97 | 6.35 | 5.97 | 6.33 | 6.33 | 72,280 |
| 11 mar 2024 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 40,547 |
| 08 mar 2024 | 5.63 | 6.08 | 5.63 | 5.84 | 5.84 | 23,893 |
| 07 mar 2024 | 5.56 | 6.12 | 5.56 | 5.95 | 5.95 | 13,564 |
| 06 mar 2024 | 5.63 | 5.90 | 5.34 | 5.88 | 5.88 | 6,599 |
| 05 mar 2024 | 5.80 | 5.88 | 5.61 | 5.64 | 5.64 | 25,514 |
| 04 mar 2024 | 6.29 | 6.29 | 5.80 | 5.90 | 5.90 | 48,396 |
| 01 mar 2024 | 6.33 | 6.47 | 6.30 | 6.47 | 6.47 | 66,908 |
| 29 feb 2024 | 5.80 | 6.44 | 5.80 | 6.36 | 6.36 | 73,414 |
| 28 feb 2024 | 5.40 | 5.89 | 5.40 | 5.72 | 5.72 | 43,647 |
| 27 feb 2024 | 5.00 | 5.37 | 5.00 | 5.37 | 5.37 | 70,025 |
| 26 feb 2024 | 4.95 | 5.00 | 4.81 | 4.90 | 4.90 | 67,339 |
| 23 feb 2024 | 5.05 | 5.05 | 4.87 | 4.95 | 4.95 | 58,685 |
| 22 feb 2024 | 5.25 | 5.25 | 5.11 | 5.13 | 5.13 | 29,891 |
| 21 feb 2024 | 5.37 | 5.37 | 5.18 | 5.26 | 5.26 | 33,201 |
| 20 feb 2024 | 5.50 | 5.66 | 5.28 | 5.31 | 5.31 | 44,416 |
| 16 feb 2024 | 5.40 | 5.69 | 5.39 | 5.65 | 5.65 | 100,830 |
| 15 feb 2024 | 5.30 | 5.30 | 5.09 | 5.18 | 5.18 | 108,855 |
| 14 feb 2024 | 4.73 | 5.16 | 4.51 | 5.16 | 5.16 | 88,607 |
| 13 feb 2024 | 5.18 | 5.18 | 4.77 | 4.81 | 4.81 | 58,682 |
| 12 feb 2024 | 5.57 | 5.57 | 5.16 | 5.19 | 5.19 | 27,278 |
| 09 feb 2024 | 5.30 | 5.57 | 4.97 | 5.53 | 5.53 | 58,963 |
| 08 feb 2024 | 4.57 | 5.00 | 4.57 | 4.89 | 4.89 | 34,071 |
| 07 feb 2024 | 4.86 | 4.91 | 4.68 | 4.75 | 4.75 | 23,430 |
| 06 feb 2024 | 4.21 | 4.42 | 4.21 | 4.39 | 4.39 | 64,473 |
| 05 feb 2024 | 4.66 | 4.66 | 4.28 | 4.37 | 4.37 | 125,790 |
| 02 feb 2024 | 4.76 | 4.86 | 4.73 | 4.80 | 4.80 | 23,411 |
| 01 feb 2024 | 5.01 | 5.06 | 4.80 | 4.84 | 4.84 | 66,479 |
| 31 ene 2024 | 5.26 | 5.29 | 5.21 | 5.21 | 5.21 | 15,546 |
| 30 ene 2024 | 5.26 | 5.35 | 5.23 | 5.35 | 5.35 | 14,650 |
| 29 ene 2024 | 5.00 | 5.25 | 5.00 | 5.22 | 5.22 | 31,498 |
| 26 ene 2024 | 5.68 | 5.68 | 5.48 | 5.52 | 5.52 | 29,079 |
| 25 ene 2024 | 5.28 | 5.93 | 5.28 | 5.85 | 5.85 | 69,945 |
| 24 ene 2024 | 4.61 | 5.16 | 4.61 | 5.11 | 5.11 | 17,050 |
| 23 ene 2024 | 4.80 | 4.81 | 4.62 | 4.62 | 4.62 | 40,910 |
| 22 ene 2024 | 5.00 | 5.00 | 4.62 | 4.78 | 4.78 | 72,528 |
| 19 ene 2024 | 5.00 | 5.02 | 4.96 | 4.99 | 4.99 | 37,128 |
| 18 ene 2024 | 5.00 | 5.10 | 4.90 | 4.96 | 4.96 | 69,868 |
| 17 ene 2024 | 5.50 | 5.70 | 5.22 | 5.23 | 5.23 | 105,789 |
| 16 ene 2024 | 6.01 | 6.01 | 5.69 | 5.76 | 5.76 | 28,950 |
| 12 ene 2024 | 6.10 | 6.26 | 6.00 | 6.08 | 6.08 | 40,997 |
| 11 ene 2024 | 6.35 | 6.48 | 5.98 | 6.02 | 6.02 | 90,054 |
| 10 ene 2024 | 6.27 | 6.65 | 6.27 | 6.50 | 6.50 | 23,085 |
| 09 ene 2024 | 7.10 | 7.10 | 6.63 | 6.68 | 6.68 | 24,361 |
| *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.