U.S. markets closed
F S&P 500
5,555.25 +9.25 (+0.17%) F Dow Jones
39,526.00 -24.00 (-0.06%) F Nasdaq
20,098.50 +59.00 (+0.29%) E-mini Russell 2000 Index Futur
2,064.90 +4.80 (+0.23%) Petróleo
81.94 +0.20 (+0.24%) Oro
2,334.60 -2.00 (-0.09%)
Brookside Energy Limited (RDFEF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:21PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,200 |
| 25 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 24 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 21 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| 18 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 17 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 14 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 13 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 12 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 76,400 |
| 11 jun 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 10 jun 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 07 jun 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 06 jun 2024 | 0.0060 | 0.0072 | 0.0060 | 0.0072 | 0.0072 | 10,300 |
| 05 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 04 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 03 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 31 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 29 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 28 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 23 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 22 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 21 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 20 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 16 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 14 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 13 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 40,800 |
| 08 may 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 07 may 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 06 may 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 03 may 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 02 may 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 01 may 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 30 abr 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 29 abr 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 143,700 |
| 26 abr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
| 25 abr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
| 24 abr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
| 23 abr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
| 22 abr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 10,000 |
| 19 abr 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 18 abr 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 17 abr 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 16 abr 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 15 abr 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
| 12 abr 2024 | 0.0088 | 0.0088 | 0.0057 | 0.0057 | 0.0057 | 18,900 |
| 11 abr 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
| 10 abr 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
| 09 abr 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
| 08 abr 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
| 05 abr 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 125,000 |
| 04 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 03 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 02 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 01 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 378,700 |
| 27 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 26 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 25 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 21 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 20 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 14 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 77,000 |
| 13 mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 12 mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 11 mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 08 mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 07 mar 2024 | 0.0101 | 0.0103 | 0.0090 | 0.0090 | 0.0090 | 663,100 |
| 06 mar 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 05 mar 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 04 mar 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 01 mar 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 29 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 28 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 27 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 26 feb 2024 | 0.0077 | 0.0077 | 0.0051 | 0.0051 | 0.0051 | 10,000 |
| 23 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 22 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 21 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 20 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 16 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 15 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 14 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 13 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 12 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 09 feb 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 100,000 |
| 08 feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
| 07 feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
| 06 feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
| 05 feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
| 02 feb 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
| *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.