U.S. markets closed

Protect Pharmaceutical Corporation (PRTT)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.6500-0.0100 (-0.38%)
Al cierre: 02:28PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20242.62002.70002.62002.65002.65009,000
08 may 20242.64002.68902.64002.66002.66003,900
07 may 20242.66002.66002.65002.65002.65001,100
06 may 20242.85002.85002.65002.75502.755030,200
03 may 20242.74002.80002.47002.75002.750019,600
02 may 20242.80002.85002.73002.73002.730015,500
01 may 20242.79002.80002.67002.80002.80006,200
30 abr 20242.90002.91502.62002.70002.70005,200
29 abr 20242.77002.94002.77002.81002.81005,800
26 abr 20242.78002.94002.74002.90002.90006,600
25 abr 20242.74002.96002.67502.81002.810011,800
24 abr 20242.90002.95002.65002.72002.720011,500
23 abr 20242.88002.92002.72002.89002.890012,800
22 abr 20242.80002.87502.70002.70002.70006,100
19 abr 20242.70002.92002.70002.86002.860027,300
18 abr 20242.71002.83002.70002.77002.770010,100
17 abr 20242.71002.71002.47002.64002.640037,200
16 abr 20242.50002.70002.50002.70002.700014,600
15 abr 20242.63002.63002.55002.58002.580012,000
12 abr 20242.62002.62002.48002.50002.50001,900
11 abr 20242.50002.65002.48002.63802.63809,600
10 abr 20242.55002.65002.41002.65002.650011,800
09 abr 20242.45502.65002.39502.58302.583021,700
08 abr 20242.45002.65002.45002.52002.52002,700
05 abr 20242.51702.51702.45002.45002.45006,100
04 abr 20242.52002.71002.42002.61002.610013,800
03 abr 20242.45002.71002.45002.60002.60004,300
02 abr 20242.41002.71002.41002.56502.56508,200
01 abr 20242.58002.65002.45002.55002.550019,300
28 mar 20242.40002.69002.40002.61002.61006,800
27 mar 20242.40002.44002.25002.42002.42003,900
26 mar 20242.66002.66002.30002.30002.30007,100
25 mar 20242.36002.60002.36002.60002.60003,700
22 mar 20242.55002.55002.35002.35002.35004,500
21 mar 20242.28002.59002.03002.50002.500012,300
20 mar 20242.28002.28002.07002.17502.175010,200
19 mar 20242.31302.31302.22002.22002.220016,300
18 mar 20242.45002.71002.26002.29102.291014,700
15 mar 20242.52002.58502.35002.45002.45009,900
14 mar 20242.45102.52002.33002.47002.47007,500
13 mar 20242.43002.54002.43002.45402.45407,200
12 mar 20242.60002.66002.48002.60002.60004,400
11 mar 20242.72002.73002.45002.56002.560011,100
08 mar 20242.72002.74002.72002.72002.720031,400
07 mar 20242.58002.74002.56002.64002.640011,800
06 mar 20242.73002.74002.56002.67002.67007,100
05 mar 20242.69002.71002.62002.68002.68004,700
04 mar 20242.61002.70002.58002.61002.610025,900
01 mar 20242.56602.61002.56002.61002.61008,000
29 feb 20242.65002.69102.56002.56002.560017,000
28 feb 20242.47002.57002.46002.57002.570013,700
27 feb 20242.46002.53002.46002.50902.509015,800
26 feb 20242.47002.70002.46002.46002.460025,600
23 feb 20242.48002.55002.46002.54002.540015,700
22 feb 20242.45002.47002.45002.46002.46003,000
21 feb 20242.49002.51102.46002.46002.46004,600
20 feb 20242.35002.65002.35002.41002.41006,100
16 feb 20242.60002.74002.35002.50002.500020,900
15 feb 20242.15002.78002.15002.41002.410031,100
14 feb 20242.35002.35002.22002.25002.25009,300
13 feb 20242.27002.42002.27002.35002.35002,000
12 feb 20242.53002.74002.27002.42002.420019,100
09 feb 20242.50002.63002.25002.55002.550022,600
08 feb 20242.45002.52002.31002.51002.510012,100
07 feb 20242.84002.89002.07002.66002.660065,300
06 feb 20242.89002.98002.80002.95002.950018,900
05 feb 20242.75002.95002.65002.81202.812017,200
02 feb 20242.83002.91002.70002.88002.88004,200
01 feb 20242.76002.90002.51002.78002.780028,700
31 ene 20242.75002.90002.73002.79502.795010,900
30 ene 20242.81002.91002.70002.85002.850014,600
29 ene 20243.04503.08002.71002.90002.900023,100
26 ene 20242.65003.10002.45003.07003.0700120,900
25 ene 20242.60002.69002.45002.69002.69003,700
24 ene 20242.55002.79002.45002.75002.75006,800
23 ene 20242.79002.79002.55002.63002.630011,200
22 ene 20242.91002.91002.21002.62502.625037,200
19 ene 20242.85003.00002.58802.98502.985035,300
18 ene 20242.87002.89002.73002.82502.825045,400
17 ene 20242.88002.89002.68002.88002.880015,600
16 ene 20242.47002.98002.47002.88002.880039,800
12 ene 20242.55002.80002.47002.50002.500013,400
11 ene 20242.60002.85002.40502.85002.850025,600
10 ene 20242.79002.79002.55002.55002.550010,800
09 ene 20242.66002.80002.57502.74002.740017,200
08 ene 20242.81002.85002.51002.68002.680032,000
05 ene 20242.56002.91002.56002.90002.900016,000
04 ene 20242.70002.81002.62002.81002.810010,700
03 ene 20242.89002.90002.60002.84002.840032,800
02 ene 20242.58002.89002.45002.89002.890024,900
29 dic 20232.84002.84002.44002.59002.590033,300
28 dic 20232.64002.84002.63002.80002.800058,400
27 dic 20232.39002.66002.39002.55002.550066,000
26 dic 20232.40002.49002.30002.43502.435020,700
22 dic 20232.17002.44002.17002.43002.43008,700
21 dic 20232.24202.30002.08002.09302.093021,100
20 dic 20232.31002.38002.21002.27002.270019,900
19 dic 20232.40002.40002.25002.33802.338023,200
18 dic 20232.40002.49002.32002.35002.350046,800
15 dic 20232.35002.61002.24902.42002.4200112,700
*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...