U.S. markets close in 1 minute

Rosinbomb (ROSN)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.01980.0000 (0.00%)
A partir del 02:01PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20240.01600.01990.01380.01980.019820,439
07 may 20240.01600.01990.01600.01600.016024,500
06 may 20240.01610.02000.01550.02000.0200301,000
03 may 20240.01730.02000.01610.02000.0200212,200
02 may 20240.02000.02000.02000.02000.0200-
01 may 20240.02200.02200.01630.02000.02003,600
30 abr 20240.01630.02000.01630.02000.02001,800
29 abr 20240.01810.02000.01620.02000.020017,200
26 abr 20240.02200.02200.01620.02000.020011,000
25 abr 20240.02000.02200.02000.02200.0220250,200
24 abr 20240.02100.02200.02000.02200.02201,600
23 abr 20240.02000.02200.01550.02200.0220254,000
22 abr 20240.01750.02200.01750.02200.02206,500
19 abr 20240.01500.02200.01500.02200.022029,300
18 abr 20240.02200.02200.01800.02200.022011,300
17 abr 20240.01960.02200.01960.02200.02202,500
16 abr 20240.02000.02200.02000.02200.022028,300
15 abr 20240.01120.02650.01120.02200.022012,700
12 abr 20240.01990.02640.01990.02640.02641,100
11 abr 20240.02650.02650.02090.02650.026511,100
10 abr 20240.02150.02490.02150.02490.0249117,600
09 abr 20240.02600.02600.02000.02490.0249569,200
08 abr 20240.02200.02700.02200.02640.0264245,500
05 abr 20240.02000.02790.01430.02440.024474,600
04 abr 20240.01910.02800.01900.02000.0200549,100
03 abr 20240.01340.02900.01340.02900.02902,100
02 abr 20240.01660.03000.01250.03000.0300163,500
01 abr 20240.01250.01700.01250.01680.016829,900
28 mar 20240.01700.01700.01400.01700.0170186,300
27 mar 20240.01810.02060.01810.02060.02062,100
26 mar 20240.01890.02070.01700.02070.0207108,500
25 mar 20240.02100.02100.01810.02070.02079,200
22 mar 20240.02100.02100.01700.01880.018883,900
21 mar 20240.02000.02000.01900.01900.019050,200
20 mar 20240.02000.02100.02000.02100.021066,600
19 mar 20240.02420.02420.02000.02060.02061,789,700
18 mar 20240.02000.02530.02000.02420.0242141,600
15 mar 20240.02370.02530.02100.02530.025339,600
14 mar 20240.02610.02610.02100.02540.0254515,500
13 mar 20240.02290.02680.02000.02610.02617,500
12 mar 20240.02260.02700.02000.02690.02691,538,900
11 mar 20240.03250.03250.03250.03250.0325-
08 mar 20240.02510.03800.02510.03250.0325124,400
07 mar 20240.03390.03390.02250.03250.0325110,200
06 mar 20240.03050.04300.01830.03370.0337149,900
05 mar 20240.01810.04300.01710.04300.0430256,600
04 mar 20240.02300.02300.01350.01800.0180381,500
01 mar 20240.04300.04300.01750.02300.0230388,800
29 feb 20240.03980.03980.03540.03850.038519,900
28 feb 20240.03650.04400.03080.03980.0398276,300
27 feb 20240.04500.04500.03000.03880.03881,783,100
26 feb 20240.04000.04400.03010.04400.0440269,900
23 feb 20240.04550.04550.03860.04000.040033,400
22 feb 20240.04500.04800.03650.04550.0455399,000
21 feb 20240.03950.04770.02890.04500.0450683,000
20 feb 20240.02890.03920.02500.03900.0390550,700
16 feb 20240.02260.02890.02260.02890.0289278,500
15 feb 20240.03160.03200.02310.02490.0249881,800
14 feb 20240.03800.04500.03210.03450.0345433,400
13 feb 20240.04860.04860.03610.04500.0450797,200
12 feb 20240.04980.04980.03800.04860.0486550,900
09 feb 20240.05250.05250.03950.04800.04802,673,900
08 feb 20240.05650.05880.04940.05250.05251,215,700
07 feb 20240.05400.05650.05240.05600.05603,635,700
06 feb 20240.05300.05450.05010.05340.05341,691,400
05 feb 20240.04490.05280.04400.05000.05001,220,600
02 feb 20240.04680.04680.04210.04460.04461,243,200
01 feb 20240.03890.04500.03890.04240.04241,134,000
31 ene 20240.03720.03890.03550.03890.0389603,400
30 ene 20240.03730.03900.03630.03900.03901,183,600
29 ene 20240.03450.03880.03380.03770.03771,326,000
26 ene 20240.02400.03500.02350.03500.0350977,500
25 ene 20240.02400.02400.02250.02400.0240753,300
24 ene 20240.02400.02400.02220.02400.0240525,300
23 ene 20240.02250.02400.02100.02400.0240137,800
22 ene 20240.02400.02400.02250.02400.024021,800
19 ene 20240.02400.02400.02400.02400.0240-
18 ene 20240.02400.02400.02400.02400.02406,000
17 ene 20240.02430.02450.02350.02450.024575,800
16 ene 20240.02400.02450.02400.02450.0245116,500
12 ene 20240.02360.02450.02360.02450.0245145,800
11 ene 20240.02150.02450.02100.02360.02362,108,900
10 ene 20240.02500.02500.02450.02450.02455,800
09 ene 20240.02150.02400.02000.02400.0240164,000
08 ene 20240.01630.02500.01630.02500.0250262,200
05 ene 20240.01220.02100.01220.02100.02105,000
04 ene 20240.02200.02200.02200.02200.0220-
03 ene 20240.02200.02200.02200.02200.0220-
02 ene 20240.02200.02200.02200.02200.0220-
29 dic 20230.02180.02200.01210.02200.02203,200
28 dic 20230.01210.02200.01210.02200.02203,800
27 dic 20230.02180.02180.02180.02180.0218-
26 dic 20230.02180.02180.02180.02180.0218-
22 dic 20230.02200.02200.02180.02180.02185,800
21 dic 20230.01210.02200.01060.02170.021772,700
20 dic 20230.01290.02390.01290.02390.023950,800
19 dic 20230.01480.01480.01480.01480.0148-
18 dic 20230.01480.01480.01480.01480.0148-
15 dic 20230.01290.01480.01100.01480.014824,500
14 dic 20230.01480.01480.01480.01480.0148-
*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...