Polished.com Inc. (POLCQ)
OTC Markets EXMKT - OTC Markets EXMKT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:16AM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,019 |
| 31 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,030 |
| 30 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 676 |
| 29 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,133 |
| 28 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 280 |
| 24 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 23 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 22 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 21 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 20 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 6,217 |
| 17 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,561 |
| 16 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 375 |
| 15 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 330 |
| 14 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,441 |
| 13 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 400 |
| 10 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 313 |
| 09 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 247 |
| 08 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 536 |
| 07 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,605 |
| 06 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,882 |
| 03 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 334 |
| 02 may 2024 | 0.0003 | 0.4502 | 0.0003 | 0.0003 | 0.0003 | 11,792 |
| 01 may 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,391 |
| 30 abr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 225 |
| 29 abr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 878 |
| 26 abr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 14,993 |
| 25 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 279 |
| 24 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 4,357 |
| 23 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,433 |
| 22 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 355 |
| 19 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,571 |
| 18 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 260 |
| 17 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 9,298 |
| 16 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 12 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 357 |
| 11 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 10 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 09 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 08 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 05 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 04 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 03 abr 2024 | 0.0340 | 0.0600 | 0.0240 | 0.0240 | 0.0240 | 20,546 |
| 02 abr 2024 | 0.0301 | 0.0301 | 0.0240 | 0.0301 | 0.0301 | 1,473 |
| 01 abr 2024 | 0.0670 | 0.0770 | 0.0240 | 0.0240 | 0.0240 | 7,516 |
| 28 mar 2024 | 0.0200 | 0.0900 | 0.0200 | 0.0900 | 0.0900 | 2,818 |
| 27 mar 2024 | 0.0200 | 0.0600 | 0.0200 | 0.0210 | 0.0210 | 11,955 |
| 26 mar 2024 | 0.0200 | 0.0770 | 0.0200 | 0.0670 | 0.0670 | 5,715 |
| 25 mar 2024 | 0.0300 | 0.0300 | 0.0191 | 0.0195 | 0.0195 | 8,284 |
| 22 mar 2024 | 0.0275 | 0.0350 | 0.0250 | 0.0310 | 0.0310 | 8,152 |
| 21 mar 2024 | 0.0900 | 0.0900 | 0.0310 | 0.0315 | 0.0315 | 5,835 |
| 20 mar 2024 | 0.0310 | 0.0900 | 0.0260 | 0.0800 | 0.0800 | 4,000 |
| 19 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 13,040 |
| 18 mar 2024 | 0.0400 | 0.0400 | 0.0165 | 0.0360 | 0.0360 | 4,878 |
| 15 mar 2024 | 0.0450 | 0.0900 | 0.0410 | 0.0900 | 0.0900 | 10,516 |
| 14 mar 2024 | 0.0500 | 0.0650 | 0.0350 | 0.0400 | 0.0400 | 12,048 |
| 13 mar 2024 | 0.0990 | 0.0990 | 0.0155 | 0.0261 | 0.0261 | 24,345 |
| 12 mar 2024 | 0.0310 | 0.1100 | 0.0310 | 0.0500 | 0.0500 | 11,220 |
| 11 mar 2024 | 0.0178 | 0.1490 | 0.0178 | 0.1380 | 0.1380 | 10,672 |
| 08 mar 2024 | 0.0600 | 0.1200 | 0.0600 | 0.1050 | 0.1050 | 63,226 |
| 07 mar 2024 | 0.0705 | 0.0950 | 0.0230 | 0.0900 | 0.0900 | 56,077 |
| 06 mar 2024 | 0.0855 | 0.1500 | 0.0601 | 0.0725 | 0.0725 | 95,757 |
| 05 mar 2024 | 0.1187 | 0.2800 | 0.0502 | 0.2000 | 0.2000 | 121,517 |
| 04 mar 2024 | 0.3700 | 1.4400 | 0.1100 | 0.1500 | 0.1500 | 196,023 |
| 01 mar 2024 | 1.8222 | 1.8222 | 1.8222 | 1.8222 | 1.8222 | - |
| 29 feb 2024 | 1.8400 | 1.9000 | 1.8200 | 1.8222 | 1.8222 | 13,959 |
| 28 feb 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8300 | 1.8300 | 23,210 |
| 27 feb 2024 | 1.8400 | 1.9400 | 1.8000 | 1.8000 | 1.8000 | 25,485 |
| 26 feb 2024 | 1.8200 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 38,315 |
| 23 feb 2024 | 1.8500 | 1.9472 | 1.8100 | 1.8400 | 1.8400 | 26,853 |
| 22 feb 2024 | 1.8300 | 1.8727 | 1.8000 | 1.8300 | 1.8300 | 25,224 |
| 21 feb 2024 | 1.9300 | 2.0100 | 1.8100 | 1.8300 | 1.8300 | 39,885 |
| 20 feb 2024 | 2.0600 | 2.1100 | 1.9000 | 1.9001 | 1.9001 | 64,469 |
| 16 feb 2024 | 2.0600 | 2.1100 | 1.9100 | 1.9600 | 1.9600 | 56,082 |
| 15 feb 2024 | 1.9400 | 2.1700 | 1.9100 | 2.1300 | 2.1300 | 142,132 |
| 14 feb 2024 | 2.0900 | 2.1000 | 1.8960 | 1.9900 | 1.9900 | 142,114 |
| 13 feb 2024 | 3.0000 | 3.2500 | 1.8000 | 2.0700 | 2.0700 | 902,519 |
| 12 feb 2024 | 4.4800 | 5.0900 | 4.3900 | 4.8600 | 4.8600 | 260,045 |
| 09 feb 2024 | 4.4200 | 4.4699 | 4.3300 | 4.4400 | 4.4400 | 22,418 |
| 08 feb 2024 | 4.3700 | 4.5310 | 4.1001 | 4.4700 | 4.4700 | 42,773 |
| 07 feb 2024 | 4.5700 | 4.6400 | 4.3300 | 4.4500 | 4.4500 | 81,516 |
| 06 feb 2024 | 4.5800 | 4.7400 | 4.5100 | 4.6100 | 4.6100 | 52,576 |
| 05 feb 2024 | 4.8400 | 4.8955 | 4.2600 | 4.5800 | 4.5800 | 61,047 |
| 02 feb 2024 | 4.8500 | 5.1000 | 4.8101 | 4.9900 | 4.9900 | 31,320 |
| 01 feb 2024 | 5.2100 | 5.2150 | 4.9100 | 4.9200 | 4.9200 | 39,050 |
| 31 ene 2024 | 5.4100 | 5.4100 | 4.7100 | 5.2300 | 5.2300 | 151,239 |
| 30 ene 2024 | 4.8900 | 6.3400 | 4.7001 | 5.5200 | 5.5200 | 822,451 |
| 29 ene 2024 | 4.5100 | 4.9855 | 4.1600 | 4.9100 | 4.9100 | 107,196 |
| 26 ene 2024 | 3.9200 | 4.8500 | 3.8800 | 4.4100 | 4.4100 | 437,626 |
| 25 ene 2024 | 4.6700 | 4.7850 | 3.6101 | 3.9200 | 3.9200 | 266,683 |
| 24 ene 2024 | 4.9400 | 5.0100 | 4.5700 | 4.7500 | 4.7500 | 103,201 |
| 23 ene 2024 | 4.6800 | 4.9900 | 4.6600 | 4.9800 | 4.9800 | 102,358 |
| 22 ene 2024 | 5.3500 | 5.6001 | 4.5674 | 4.6200 | 4.6200 | 144,185 |
| 19 ene 2024 | 6.2500 | 6.6499 | 5.2002 | 5.2700 | 5.2700 | 179,937 |
| 18 ene 2024 | 6.7500 | 7.4600 | 6.2100 | 6.3900 | 6.3900 | 220,998 |
| 17 ene 2024 | 7.6700 | 7.6700 | 6.5300 | 6.6800 | 6.6800 | 158,482 |
| 16 ene 2024 | 8.6500 | 8.7500 | 7.5200 | 7.7300 | 7.7300 | 181,670 |
| 12 ene 2024 | 9.2500 | 9.4008 | 8.5700 | 8.6400 | 8.6400 | 221,938 |
| 11 ene 2024 | 9.8500 | 10.8900 | 9.4500 | 9.4500 | 9.4500 | 710,721 |
| 10 ene 2024 | 9.3600 | 10.3200 | 8.5300 | 9.7400 | 9.7400 | 756,291 |
| *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.