SSC Security Services Corp. (SECUF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 200 |
| 30 may 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 29 may 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 100 |
| 28 may 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 24 may 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 3,500 |
| 23 may 2024 | 1.9400 | 1.9600 | 1.9100 | 1.9400 | 1.9400 | 6,000 |
| 22 may 2024 | 1.9700 | 1.9800 | 1.8800 | 1.9500 | 1.9500 | 35,700 |
| 21 may 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 25,100 |
| 20 may 2024 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 1,300 |
| 17 may 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 2,500 |
| 16 may 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1,000 |
| 15 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 14 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 13 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
| 10 may 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 09 may 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 08 may 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 07 may 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 06 may 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 2,400 |
| 03 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
| 02 may 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 100 |
| 01 may 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 30 abr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 500 |
| 29 abr 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 2,000 |
| 26 abr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 100 |
| 25 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 24 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 23 abr 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 1,000 |
| 22 abr 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 2,600 |
| 19 abr 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 1,200 |
| 18 abr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 400 |
| 17 abr 2024 | 1.8600 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 17,600 |
| 16 abr 2024 | 1.8000 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 6,500 |
| 15 abr 2024 | 1.8600 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 3,200 |
| 12 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 500 |
| 11 abr 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,400 |
| 10 abr 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 7,000 |
| 09 abr 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 1,000 |
| 08 abr 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 1,000 |
| 05 abr 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 600 |
| 04 abr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
| 03 abr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 02 abr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 01 abr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 28 mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 27 mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 27 mar 2024 | 0.022 Dividendo | |||||
| 26 mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7880 | - |
| 25 mar 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.7880 | 1,900 |
| 22 mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7979 | - |
| 21 mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7979 | 1,000 |
| 20 mar 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.7880 | 500 |
| 19 mar 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.8078 | 600 |
| 18 mar 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8275 | 700 |
| 15 mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8275 | - |
| 14 mar 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8500 | 1.8275 | 2,000 |
| 13 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8868 | 500 |
| 12 mar 2024 | 1.8000 | 1.9400 | 1.8000 | 1.9400 | 1.9164 | 1,100 |
| 11 mar 2024 | 1.7900 | 1.8600 | 1.7900 | 1.8200 | 1.7979 | 600 |
| 08 mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8176 | 500 |
| 07 mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9164 | 500 |
| 06 mar 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8500 | 1.8275 | 30,100 |
| 05 mar 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9164 | 1,000 |
| 04 mar 2024 | 1.8800 | 1.9400 | 1.8800 | 1.8900 | 1.8670 | 2,300 |
| 01 mar 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9300 | 1.9065 | 6,300 |
| 29 feb 2024 | 1.9100 | 1.9200 | 1.8800 | 1.8800 | 1.8571 | 2,800 |
| 28 feb 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9300 | 1.9065 | 800 |
| 27 feb 2024 | 2.0000 | 2.0000 | 1.8900 | 1.8900 | 1.8670 | 1,600 |
| 26 feb 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9263 | 1,400 |
| 23 feb 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9164 | 1,000 |
| 22 feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9263 | - |
| 21 feb 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9263 | 1,300 |
| 20 feb 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9065 | 1,000 |
| 16 feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9856 | 500 |
| 15 feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9658 | 500 |
| 14 feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9362 | 1,300 |
| 13 feb 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9700 | 1.9461 | 900 |
| 12 feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9559 | 700 |
| 09 feb 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9700 | 1.9461 | 2,500 |
| 08 feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9461 | 1,000 |
| 07 feb 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9362 | 700 |
| 06 feb 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9263 | 1,000 |
| 05 feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9164 | 500 |
| 02 feb 2024 | 1.9900 | 2.0100 | 1.9300 | 1.9400 | 1.9164 | 12,700 |
| 01 feb 2024 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 1.9658 | 1,500 |
| 31 ene 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9559 | 9,200 |
| 30 ene 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9263 | 1,300 |
| 29 ene 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9400 | 1.9164 | 2,000 |
| 26 ene 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | 1.9065 | 1,000 |
| 25 ene 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9700 | 1.9461 | 300 |
| 24 ene 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0300 | 2.0053 | 5,100 |
| 23 ene 2024 | 2.0300 | 2.0300 | 1.9800 | 1.9800 | 1.9559 | 900 |
| 22 ene 2024 | 2.0400 | 2.0800 | 1.9900 | 2.0300 | 2.0053 | 4,000 |
| 19 ene 2024 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9658 | 3,300 |
| 18 ene 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0152 | 600 |
| 17 ene 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9600 | 1.9362 | 1,200 |
| 16 ene 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0600 | 2.0350 | 2,200 |
| 12 ene 2024 | 1.9300 | 2.0000 | 1.9300 | 1.9700 | 1.9461 | 6,500 |
| 11 ene 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9362 | 3,000 |
| 10 ene 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9362 | 1,100 |
| *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.