Sparx Holdings Group, Inc. (SHGI)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:37PM 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 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 30 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 29 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,200 |
| 28 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500 |
| 24 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500 |
| 22 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 21 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,500 |
| 20 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 17 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 16 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 15 may 2024 | 0.0100 | 0.0170 | 0.0100 | 0.0170 | 0.0170 | 8,000 |
| 14 may 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 13 may 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 10 may 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 09 may 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,300 |
| 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 |
| *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.