Sparx Holdings Group, Inc. (SHGI)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0160

-0.0010

(-5.88%)

Al cierre: 10:37AM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	0.0160	0.0160	0.0160	0.0160	0.0160	20,250
08 may 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 may 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 may 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 may 2024	0.0170	0.0170	0.0170	0.0170	0.0170	300
02 may 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 may 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,000
30 abr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	800
29 abr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 abr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 abr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 abr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 abr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	15,000
22 abr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
19 abr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 abr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 abr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	300
16 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	157,900
12 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 abr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,600
10 abr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 abr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,500
08 abr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	15,000
05 abr 2024	0.0170	0.0170	0.0090	0.0090	0.0090	3,800
04 abr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 abr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 abr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	18,000
01 abr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	70,000
27 mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	300
25 mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,000
22 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	500
15 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	76,500
14 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	7,000
13 mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	300
08 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,400
07 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	32,900
04 mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	70,600
22 feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 feb 2024	0.0160	0.0170	0.0160	0.0170	0.0170	36,300
16 feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 feb 2024	0.0090	0.0160	0.0090	0.0160	0.0160	102,700
13 feb 2024	0.0160	0.0160	0.0090	0.0090	0.0090	109,500
12 feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 feb 2024	0.0130	0.0160	0.0130	0.0160	0.0160	55,900
08 feb 2024	0.0010	0.0160	0.0010	0.0160	0.0160	8,300
07 feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	76,500
06 feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	400
02 feb 2024	0.0110	0.0160	0.0110	0.0130	0.0130	232,600
01 feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,000
31 ene 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 ene 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 ene 2024	0.0130	0.0130	0.0090	0.0090	0.0090	36,100
26 ene 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 ene 2024	0.0120	0.0130	0.0070	0.0070	0.0070	66,800
24 ene 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 ene 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 ene 2024	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
19 ene 2024	0.0130	0.0130	0.0130	0.0130	0.0130	7,000
18 ene 2024	0.0130	0.0130	0.0130	0.0130	0.0130	16,600
17 ene 2024	0.0160	0.0160	0.0130	0.0130	0.0130	32,300
16 ene 2024	0.0140	0.0140	0.0140	0.0140	0.0140	39,200
12 ene 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,500
11 ene 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,000
10 ene 2024	0.0150	0.0160	0.0150	0.0160	0.0160	60,000
09 ene 2024	0.0030	0.0160	0.0030	0.0160	0.0160	39,500
08 ene 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,900
05 ene 2024	0.0160	0.0160	0.0160	0.0160	0.0160	277,600
04 ene 2024	0.0240	0.0240	0.0140	0.0160	0.0160	163,900
03 ene 2024	0.0200	0.0420	0.0140	0.0420	0.0420	190,200
02 ene 2024	0.0350	0.0350	0.0200	0.0200	0.0200	71,700
29 dic 2023	0.0300	0.0300	0.0220	0.0220	0.0220	30,000
28 dic 2023	0.0350	0.0350	0.0210	0.0210	0.0210	27,500
27 dic 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 dic 2023	0.0790	0.0790	0.0400	0.0400	0.0400	72,000
22 dic 2023	0.0760	0.0780	0.0760	0.0780	0.0780	4,000
21 dic 2023	0.0390	0.0780	0.0390	0.0750	0.0750	479,600
20 dic 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 dic 2023	0.0300	0.0300	0.0300	0.0300	0.0300	29,100
18 dic 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 dic 2023	0.0130	0.0300	0.0130	0.0300	0.0300	10,400
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...

S&P 5005,214.08+26.41(+0.51%)

Dow Jones39,387.76+331.37(+0.85%)

Nasdaq16,346.26+43.51(+0.27%)

Russell 20002,073.63+18.50(+0.90%)

Petróleo79.57+0.58(+0.73%)

Oro2,352.10+29.80(+1.28%)

Sparx Holdings Group, Inc. (SHGI)

S&P 500
5,214.08
+26.41(+0.51%)

Dow Jones
39,387.76
+331.37(+0.85%)

Nasdaq
16,346.26
+43.51(+0.27%)

Russell 2000
2,073.63
+18.50(+0.90%)

Petróleo
79.57
+0.58(+0.73%)

Oro
2,352.10
+29.80(+1.28%)