U.S. markets open in 1 hour 3 minutes
F S&P 500
5,534.50 +0.25 (+0.00%) F Dow Jones
39,666.00 +83.00 (+0.21%) F Nasdaq
19,947.75 -35.00 (-0.18%) E-mini Russell 2000 Index Futur
2,047.30 +3.90 (+0.19%) Petróleo
80.87 +0.14 (+0.17%) Oro
2,337.90 +6.70 (+0.29%)
Solar Alliance Energy Inc. (SAENF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:30PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.0405 | 0.0421 | 0.0331 | 0.0375 | 0.0375 | 268,623 |
| 20 jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 164 |
| 18 jun 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| 17 jun 2024 | 0.0331 | 0.0349 | 0.0331 | 0.0331 | 0.0331 | 25,500 |
| 14 jun 2024 | 0.0331 | 0.0347 | 0.0331 | 0.0342 | 0.0342 | 66,881 |
| 13 jun 2024 | 0.0373 | 0.0376 | 0.0373 | 0.0376 | 0.0376 | 20,720 |
| 12 jun 2024 | 0.0331 | 0.0353 | 0.0331 | 0.0353 | 0.0353 | 25,000 |
| 11 jun 2024 | 0.0331 | 0.0349 | 0.0331 | 0.0349 | 0.0349 | 1,613 |
| 10 jun 2024 | 0.0353 | 0.0360 | 0.0349 | 0.0360 | 0.0360 | 18,020 |
| 07 jun 2024 | 0.0375 | 0.0375 | 0.0330 | 0.0351 | 0.0351 | 11,050 |
| 06 jun 2024 | 0.0386 | 0.0400 | 0.0386 | 0.0386 | 0.0386 | 1,400 |
| 05 jun 2024 | 0.0405 | 0.0406 | 0.0405 | 0.0406 | 0.0406 | 11,110 |
| 04 jun 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 235 |
| 03 jun 2024 | 0.0400 | 0.0400 | 0.0386 | 0.0386 | 0.0386 | 461 |
| 31 may 2024 | 0.0377 | 0.0412 | 0.0377 | 0.0388 | 0.0388 | 7,625 |
| 30 may 2024 | 0.0320 | 0.0353 | 0.0320 | 0.0353 | 0.0353 | 19,811 |
| 29 may 2024 | 0.0326 | 0.0361 | 0.0326 | 0.0361 | 0.0361 | 8,500 |
| 28 may 2024 | 0.0400 | 0.0400 | 0.0336 | 0.0358 | 0.0358 | 26,719 |
| 24 may 2024 | 0.0390 | 0.0390 | 0.0383 | 0.0383 | 0.0383 | 26,111 |
| 23 may 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 1,000 |
| 22 may 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 1,000 |
| 21 may 2024 | 0.0397 | 0.0407 | 0.0358 | 0.0358 | 0.0358 | 6,124 |
| 20 may 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
| 17 may 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 100 |
| 16 may 2024 | 0.0364 | 0.0389 | 0.0364 | 0.0380 | 0.0380 | 3,929 |
| 15 may 2024 | 0.0382 | 0.0382 | 0.0374 | 0.0374 | 0.0374 | 40,500 |
| 14 may 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 13 may 2024 | 0.0387 | 0.0387 | 0.0375 | 0.0375 | 0.0375 | 1,180 |
| 10 may 2024 | 0.0373 | 0.0373 | 0.0349 | 0.0349 | 0.0349 | 1,140 |
| 09 may 2024 | 0.0260 | 0.0343 | 0.0260 | 0.0343 | 0.0343 | 870 |
| 08 may 2024 | 0.0382 | 0.0412 | 0.0349 | 0.0349 | 0.0349 | 1,263 |
| 07 may 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 1,627 |
| 06 may 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 03 may 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 44,745 |
| 02 may 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 4,930 |
| 01 may 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
| 30 abr 2024 | 0.0349 | 0.0349 | 0.0329 | 0.0336 | 0.0336 | 65,600 |
| 29 abr 2024 | 0.0369 | 0.0392 | 0.0327 | 0.0351 | 0.0351 | 27,105 |
| 26 abr 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
| 25 abr 2024 | 0.0365 | 0.0392 | 0.0365 | 0.0392 | 0.0392 | 2,385 |
| 24 abr 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 1,290 |
| 23 abr 2024 | 0.0386 | 0.0407 | 0.0386 | 0.0407 | 0.0407 | 5,160 |
| 22 abr 2024 | 0.0355 | 0.0362 | 0.0355 | 0.0362 | 0.0362 | 6,011 |
| 19 abr 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 4,000 |
| 18 abr 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | - |
| 17 abr 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 3,556 |
| 16 abr 2024 | 0.0370 | 0.0381 | 0.0370 | 0.0381 | 0.0381 | 18,000 |
| 15 abr 2024 | 0.0355 | 0.0357 | 0.0355 | 0.0357 | 0.0357 | 12,000 |
| 12 abr 2024 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 400 |
| 11 abr 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 1,000 |
| 10 abr 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 100 |
| 09 abr 2024 | 0.0330 | 0.0400 | 0.0330 | 0.0376 | 0.0376 | 19,995 |
| 08 abr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 250 |
| 05 abr 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 209 |
| 04 abr 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 7,001 |
| 03 abr 2024 | 0.0365 | 0.0365 | 0.0351 | 0.0351 | 0.0351 | 28,540 |
| 02 abr 2024 | 0.0380 | 0.0400 | 0.0365 | 0.0367 | 0.0367 | 10,500 |
| 01 abr 2024 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 122 |
| 28 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 27 mar 2024 | 0.0390 | 0.0390 | 0.0358 | 0.0380 | 0.0380 | 42,553 |
| 26 mar 2024 | 0.0420 | 0.0420 | 0.0386 | 0.0386 | 0.0386 | 5,485 |
| 25 mar 2024 | 0.0390 | 0.0423 | 0.0390 | 0.0405 | 0.0405 | 3,723 |
| 22 mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 201 |
| 21 mar 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 2,000 |
| 20 mar 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 20,000 |
| 19 mar 2024 | 0.0441 | 0.0460 | 0.0441 | 0.0443 | 0.0443 | 30,643 |
| 18 mar 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 127 |
| 15 mar 2024 | 0.0465 | 0.0465 | 0.0463 | 0.0463 | 0.0463 | 22,382 |
| 14 mar 2024 | 0.0468 | 0.0468 | 0.0440 | 0.0457 | 0.0457 | 52,585 |
| 13 mar 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 2,500 |
| 12 mar 2024 | 0.0444 | 0.0445 | 0.0408 | 0.0445 | 0.0445 | 8,432 |
| 11 mar 2024 | 0.0390 | 0.0444 | 0.0390 | 0.0444 | 0.0444 | 2,397 |
| 08 mar 2024 | 0.0430 | 0.0434 | 0.0430 | 0.0433 | 0.0433 | 27,241 |
| 07 mar 2024 | 0.0420 | 0.0449 | 0.0420 | 0.0449 | 0.0449 | 17,398 |
| 06 mar 2024 | 0.0443 | 0.0443 | 0.0407 | 0.0407 | 0.0407 | 9,500 |
| 05 mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,080 |
| 04 mar 2024 | 0.0443 | 0.0443 | 0.0440 | 0.0440 | 0.0440 | 26,173 |
| 01 mar 2024 | 0.0430 | 0.0459 | 0.0430 | 0.0430 | 0.0430 | 63,491 |
| 29 feb 2024 | 0.0436 | 0.0436 | 0.0424 | 0.0430 | 0.0430 | 4,780 |
| 28 feb 2024 | 0.0459 | 0.0459 | 0.0400 | 0.0441 | 0.0441 | 15,700 |
| 27 feb 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 40,000 |
| 26 feb 2024 | 0.0330 | 0.0500 | 0.0330 | 0.0500 | 0.0500 | 36,222 |
| 23 feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 2,400 |
| 22 feb 2024 | 0.0426 | 0.0426 | 0.0408 | 0.0415 | 0.0415 | 45,309 |
| 21 feb 2024 | 0.0449 | 0.0449 | 0.0408 | 0.0408 | 0.0408 | 24,899 |
| 20 feb 2024 | 0.0444 | 0.0444 | 0.0402 | 0.0402 | 0.0402 | 5,195 |
| 16 feb 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
| 15 feb 2024 | 0.0424 | 0.0426 | 0.0400 | 0.0426 | 0.0426 | 25,205 |
| 14 feb 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 13 feb 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 12 feb 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 09 feb 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0431 | 0.0431 | 10,700 |
| 08 feb 2024 | 0.0410 | 0.0445 | 0.0410 | 0.0445 | 0.0445 | 3,200 |
| 07 feb 2024 | 0.0463 | 0.0463 | 0.0409 | 0.0409 | 0.0409 | 6,000 |
| 06 feb 2024 | 0.0403 | 0.0486 | 0.0403 | 0.0486 | 0.0486 | 3,603 |
| 05 feb 2024 | 0.0467 | 0.0482 | 0.0433 | 0.0433 | 0.0433 | 16,772 |
| 02 feb 2024 | 0.0451 | 0.0482 | 0.0451 | 0.0482 | 0.0482 | 900 |
| 01 feb 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 9,251 |
| 31 ene 2024 | 0.0467 | 0.0467 | 0.0440 | 0.0458 | 0.0458 | 545 |
| 30 ene 2024 | 0.0500 | 0.0539 | 0.0484 | 0.0539 | 0.0539 | 7,736 |
| *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.