Pathfinder Ventures Inc. (RV.V)
TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
A partir del 02:57PM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 101,000 |
| 13 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
| 12 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 11 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 96,000 |
| 10 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 171,428 |
| 07 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 06 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 05 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 180,000 |
| 04 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 47,000 |
| 03 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 |
| 31 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
| 30 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| 28 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 |
| 27 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 65,777 |
| 24 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 23 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 may 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
| 21 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 213,500 |
| 17 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| 16 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 |
| 15 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| 14 may 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 28,000 |
| 13 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
| 10 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 75,000 |
| 09 may 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 55,000 |
| 08 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
| 07 may 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 159,955 |
| 06 may 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 458,183 |
| 03 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 02 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 01 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 220,000 |
| 30 abr 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 95,000 |
| 29 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| 26 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 25 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| 24 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 23 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 19 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
| 18 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| 17 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 16 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 288,000 |
| 11 abr 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 223,472 |
| 10 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 183,000 |
| 09 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 26,000 |
| 08 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 158,000 |
| 05 abr 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 153,008 |
| 04 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 149,500 |
| 03 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,600 |
| 02 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 145,000 |
| 28 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,000 |
| 27 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 453,100 |
| 26 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 25 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| 20 mar 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 77,050 |
| 19 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 272,000 |
| 15 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 247,500 |
| 14 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 13 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 12 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 176,000 |
| 08 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 05 mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 29,000 |
| 04 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 165,000 |
| 01 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 170,000 |
| 29 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 243,959 |
| 28 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 144,350 |
| 27 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,000 |
| 26 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| 23 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| 21 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| 20 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,000 |
| 16 feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 17,760 |
| 15 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,000 |
| 14 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| 13 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 143,000 |
| 12 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
| 08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 32,000 |
| 07 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 102,000 |
| 06 feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 503,000 |
| 05 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| 02 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| 01 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,000 |
| 31 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
| 30 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 29 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| 26 ene 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 246,000 |
| 25 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 415,000 |
| 24 ene 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 254,900 |
| *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.