Yahoo

Correo

U.S. markets open in 8 hours 51 minutes

F S&P 500
5,540.00
+3.00(+0.05%)
F Dow Jones
39,516.00
-10.00(-0.03%)
F Nasdaq
19,990.50
+18.25(+0.09%)
E-mini Russell 2000 Index Futur
2,044.10
-0.80(-0.04%)
Petróleo
81.25
+0.42(+0.52%)
Oro
2,328.90
-1.90(-0.08%)

Rubicon Organics Inc. (ROMJF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.3050

0.0000

(0.00%)

Al cierre: 09:30AM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
24 jun 2024	0.2710	0.2800	0.2710	0.2790	0.2790	16,000
21 jun 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
20 jun 2024	0.3050	0.3050	0.2900	0.2910	0.2910	21,000
18 jun 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
17 jun 2024	0.3240	0.3240	0.3240	0.3240	0.3240	200
14 jun 2024	0.3460	0.3460	0.3460	0.3460	0.3460	300
13 jun 2024	0.3580	0.3670	0.3550	0.3620	0.3620	60,200
12 jun 2024	0.3650	0.3650	0.3490	0.3490	0.3490	15,100
11 jun 2024	0.3670	0.3670	0.3670	0.3670	0.3670	-
10 jun 2024	0.3510	0.3670	0.3400	0.3670	0.3670	73,000
07 jun 2024	0.3420	0.3510	0.3280	0.3280	0.3280	32,600
06 jun 2024	0.3160	0.3380	0.3160	0.3380	0.3380	57,500
05 jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
04 jun 2024	0.3400	0.3400	0.3350	0.3350	0.3350	5,600
03 jun 2024	0.3410	0.3440	0.3410	0.3440	0.3440	2,600
31 may 2024	0.3410	0.3410	0.3250	0.3380	0.3380	21,000
30 may 2024	0.3080	0.3290	0.3080	0.3290	0.3290	2,500
29 may 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
28 may 2024	0.2870	0.3070	0.2780	0.3070	0.3070	19,800
24 may 2024	0.2970	0.2970	0.2970	0.2970	0.2970	400
23 may 2024	0.2970	0.2970	0.2970	0.2970	0.2970	100
22 may 2024	0.2930	0.2930	0.2930	0.2930	0.2930	46,000
21 may 2024	0.2840	0.2850	0.2840	0.2850	0.2850	5,600
20 may 2024	0.2990	0.2990	0.2990	0.2990	0.2990	1,500
17 may 2024	0.2900	0.3000	0.2900	0.3000	0.3000	4,500
16 may 2024	0.3210	0.3310	0.2800	0.2800	0.2800	95,800
15 may 2024	0.2600	0.4040	0.2540	0.4040	0.4040	39,800
14 may 2024	0.2660	0.2680	0.2660	0.2680	0.2680	20,000
13 may 2024	0.2740	0.2740	0.2700	0.2700	0.2700	3,300
10 may 2024	0.2520	0.2520	0.2520	0.2520	0.2520	400
09 may 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
08 may 2024	0.2600	0.2600	0.2600	0.2600	0.2600	100
07 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
06 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,100
03 may 2024	0.2690	0.2800	0.2500	0.2500	0.2500	1,010,700
02 may 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
01 may 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
30 abr 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
29 abr 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
26 abr 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
25 abr 2024	0.2760	0.2760	0.2760	0.2760	0.2760	2,500
24 abr 2024	0.2660	0.2660	0.2660	0.2660	0.2660	200
23 abr 2024	0.2760	0.2760	0.2690	0.2690	0.2690	1,600
22 abr 2024	0.2630	0.2630	0.2630	0.2630	0.2630	14,900
19 abr 2024	0.2630	0.2720	0.2630	0.2670	0.2670	9,200
18 abr 2024	0.2700	0.2720	0.2700	0.2720	0.2720	12,300
17 abr 2024	0.2710	0.2710	0.2710	0.2710	0.2710	3,500
16 abr 2024	0.2880	0.2890	0.2770	0.2770	0.2770	12,000
15 abr 2024	0.2850	0.2850	0.2700	0.2700	0.2700	17,200
12 abr 2024	0.2870	0.2910	0.2870	0.2900	0.2900	52,500
11 abr 2024	0.2870	0.2870	0.2870	0.2870	0.2870	54,100
10 abr 2024	0.2930	0.2930	0.2910	0.2910	0.2910	2,300
09 abr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	4,700
08 abr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	22,500
05 abr 2024	0.3090	0.3090	0.3090	0.3090	0.3090	-
04 abr 2024	0.3080	0.3090	0.3030	0.3090	0.3090	51,100
03 abr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,200
02 abr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
01 abr 2024	0.3160	0.3160	0.2930	0.3000	0.3000	15,700
28 mar 2024	0.2950	0.3080	0.2950	0.2980	0.2980	5,900
27 mar 2024	0.3300	0.3300	0.2870	0.2870	0.2870	8,500
26 mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,500
25 mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
22 mar 2024	0.3000	0.3190	0.2950	0.2950	0.2950	137,200
21 mar 2024	0.2870	0.2870	0.2870	0.2870	0.2870	-
20 mar 2024	0.2820	0.2870	0.2770	0.2870	0.2870	19,200
19 mar 2024	0.2790	0.2790	0.2790	0.2790	0.2790	1,000
18 mar 2024	0.2870	0.2870	0.2620	0.2620	0.2620	25,600
15 mar 2024	0.2630	0.2790	0.2630	0.2760	0.2760	1,300
14 mar 2024	0.2770	0.2770	0.2740	0.2740	0.2740	3,000
13 mar 2024	0.2730	0.2730	0.2730	0.2730	0.2730	1,000
12 mar 2024	0.2860	0.2860	0.2810	0.2840	0.2840	2,400
11 mar 2024	0.2990	0.2990	0.2990	0.2990	0.2990	5,300
08 mar 2024	0.2990	0.2990	0.2990	0.2990	0.2990	-
07 mar 2024	0.2990	0.2990	0.2990	0.2990	0.2990	4,000
06 mar 2024	0.3000	0.3000	0.2880	0.2930	0.2930	37,100
05 mar 2024	0.3240	0.3240	0.3000	0.3000	0.3000	5,600
04 mar 2024	0.3170	0.3170	0.3170	0.3170	0.3170	300
01 mar 2024	0.3000	0.3260	0.3000	0.3260	0.3260	4,400
29 feb 2024	0.3150	0.3150	0.3000	0.3000	0.3000	1,700
28 feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	200
27 feb 2024	0.3050	0.3160	0.3050	0.3160	0.3160	37,900
26 feb 2024	0.3010	0.3010	0.3010	0.3010	0.3010	1,100
23 feb 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
22 feb 2024	0.3030	0.3030	0.3010	0.3010	0.3010	5,100
21 feb 2024	0.3210	0.3210	0.3210	0.3210	0.3210	1,000
20 feb 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
16 feb 2024	0.3260	0.3260	0.3260	0.3260	0.3260	1,100
15 feb 2024	0.3310	0.3310	0.3310	0.3310	0.3310	1,000
14 feb 2024	0.3410	0.3410	0.3410	0.3410	0.3410	-
13 feb 2024	0.3410	0.3410	0.3410	0.3410	0.3410	600
12 feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
09 feb 2024	0.3490	0.3490	0.3490	0.3490	0.3490	2,000
08 feb 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
07 feb 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
06 feb 2024	0.3310	0.3310	0.3310	0.3310	0.3310	3,500
05 feb 2024	0.3310	0.3450	0.3300	0.3310	0.3310	9,600
02 feb 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
01 feb 2024	0.3620	0.3620	0.3620	0.3620	0.3620	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...

F S&P 5005,540.00+3.00(+0.05%)

F Dow Jones39,516.00-10.00(-0.03%)

F Nasdaq19,990.50+18.25(+0.09%)

E-mini Russell 2000 Index Futur2,044.10-0.80(-0.04%)

Petróleo81.25+0.42(+0.52%)

Oro2,328.90-1.90(-0.08%)

Rubicon Organics Inc. (ROMJF)

F S&P 500
5,540.00
+3.00(+0.05%)

F Dow Jones
39,516.00
-10.00(-0.03%)

F Nasdaq
19,990.50
+18.25(+0.09%)

E-mini Russell 2000 Index Futur
2,044.10
-0.80(-0.04%)

Petróleo
81.25
+0.42(+0.52%)

Oro
2,328.90
-1.90(-0.08%)