Quest Water Global, Inc. (QWTR)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:14AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,097 |
| 17 abr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 27,300 |
| 16 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 6,600 |
| 15 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,900 |
| 12 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 abr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 11,100 |
| 10 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 05 abr 2024 | 0.0360 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 37,800 |
| 04 abr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 03 abr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 02 abr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 01 abr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 300 |
| 28 mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 300 |
| 27 mar 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 29,400 |
| 26 mar 2024 | 0.0360 | 0.0490 | 0.0360 | 0.0400 | 0.0400 | 28,000 |
| 25 mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 22 mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 21 mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 20 mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 19 mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 30,000 |
| 18 mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 15 mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 14 mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 13 mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 12 mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 11 mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 08 mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,000 |
| 07 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 06 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 05 mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 15,000 |
| 04 mar 2024 | 0.0370 | 0.0440 | 0.0370 | 0.0370 | 0.0370 | 11,000 |
| 01 mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 29 feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 28 feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 27 feb 2024 | 0.0370 | 0.0440 | 0.0370 | 0.0440 | 0.0440 | 400 |
| 26 feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 100 |
| 23 feb 2024 | 0.0370 | 0.0500 | 0.0370 | 0.0440 | 0.0440 | 4,100 |
| 22 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 400 |
| 21 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 300 |
| 20 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 16 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 15 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 14 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,900 |
| 13 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 700 |
| 12 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 09 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 08 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 07 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 06 feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 20,000 |
| 05 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 300 |
| 02 feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 01 feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 31 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 30 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 29 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 26 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 25 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 24 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,100 |
| 23 ene 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 11,700 |
| 22 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 |
| 19 ene 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 18 ene 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 17 ene 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 16 ene 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,000 |
| 12 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 09 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 dic 2023 | 0.0510 | 0.0510 | 0.0350 | 0.0500 | 0.0500 | 92,400 |
| 28 dic 2023 | 0.0970 | 0.0970 | 0.0510 | 0.0510 | 0.0510 | 900 |
| 27 dic 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 26 dic 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 22 dic 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 21 dic 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 20 dic 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 19 dic 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 18 dic 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| 15 dic 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 14 dic 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 1,000 |
| 13 dic 2023 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
| 12 dic 2023 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
| 11 dic 2023 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
| 08 dic 2023 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
| 07 dic 2023 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 1,000 |
| 06 dic 2023 | 0.0380 | 0.0970 | 0.0380 | 0.0970 | 0.0970 | 2,900 |
| 05 dic 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 30,000 |
| 04 dic 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 01 dic 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 43,700 |
| 30 nov 2023 | 0.0360 | 0.0450 | 0.0320 | 0.0450 | 0.0450 | 89,000 |
| 29 nov 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 28 nov 2023 | 0.0600 | 0.0600 | 0.0470 | 0.0550 | 0.0550 | 22,800 |
| 27 nov 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 87,700 |
| 24 nov 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 11,400 |
| *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.