Powerstorm Holdings, Inc. (PSTO)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM 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 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 09 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 may 2024 | 0.0271 | 0.0647 | 0.0250 | 0.0250 | 0.0250 | 54,016 |
| 06 may 2024 | 0.0240 | 0.0246 | 0.0240 | 0.0246 | 0.0246 | 33,603 |
| 03 may 2024 | 0.0150 | 0.0240 | 0.0150 | 0.0240 | 0.0240 | 67,000 |
| 02 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 45,000 |
| 30 abr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 29 abr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 26 abr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 25 abr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 24 abr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 23 abr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 20,006 |
| 22 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 19 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 18 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 17 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 16 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 15 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 12 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 11 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 10 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 09 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 08 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 05 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 04 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 03 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 02 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 10,000 |
| 01 abr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 28 mar 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 27 mar 2024 | 0.0275 | 0.0275 | 0.0165 | 0.0275 | 0.0275 | 13,250 |
| 26 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 25 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 22 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 21 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 20 mar 2024 | 0.0220 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 1,800 |
| 19 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 18 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 15 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 14 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 13 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,000 |
| 12 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 11 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 08 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 07 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 05 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 04 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 01 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 29 feb 2024 | 0.0179 | 0.0179 | 0.0170 | 0.0170 | 0.0170 | 6,900 |
| 28 feb 2024 | 0.0165 | 0.0223 | 0.0165 | 0.0223 | 0.0223 | 13,172 |
| 27 feb 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 26 feb 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 23 feb 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 6,000 |
| 22 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 21 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 20 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 16 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 15 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 14 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 13 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 12 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 09 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 08 feb 2024 | 0.0225 | 0.0225 | 0.0200 | 0.0225 | 0.0225 | 25,000 |
| 07 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 06 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 05 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 37,186 |
| 02 feb 2024 | 0.0360 | 0.0360 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| 01 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 31 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 30 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 29 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 26 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 25 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 24 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 23 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 22 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 19 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 18 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 17 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 16 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 12 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 142 |
| 11 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 200 |
| 10 ene 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 09 ene 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 08 ene 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 05 ene 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 04 ene 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 03 ene 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 02 ene 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 29 dic 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 28 dic 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 27 dic 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 26 dic 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 22 dic 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 21 dic 2023 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 4,000 |
| 20 dic 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 19 dic 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 18 dic 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| *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.