Yahoo

Correo

U.S. markets open in 2 hours 12 minutes

F S&P 500
5,172.00
+17.25(+0.33%)
F Dow Jones
38,951.00
+119.00(+0.31%)
F Nasdaq
18,044.25
+43.50(+0.24%)
E-mini Russell 2000 Index Futur
2,063.80
+18.00(+0.88%)
Petróleo
78.98
+0.87(+1.11%)
Oro
2,330.80
+22.20(+0.96%)

Steppe Gold Ltd. (STPGF)

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

Añadir a la lista de seguimiento

0.4544

+0.0094

(+2.11%)

Al cierre: 12:14PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.4500	0.4544	0.4500	0.4544	0.4544	4,500
02 may 2024	0.4460	0.4460	0.4350	0.4450	0.4450	18,500
01 may 2024	0.4460	0.4530	0.4460	0.4460	0.4460	24,500
30 abr 2024	0.4520	0.4520	0.4510	0.4510	0.4510	2,600
29 abr 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
26 abr 2024	0.4550	0.4660	0.4550	0.4660	0.4660	3,300
25 abr 2024	0.4500	0.4510	0.4440	0.4510	0.4510	48,400
24 abr 2024	0.4550	0.4550	0.4390	0.4550	0.4550	7,500
23 abr 2024	0.4560	0.4560	0.4550	0.4550	0.4550	1,500
22 abr 2024	0.4780	0.4780	0.4360	0.4490	0.4490	13,000
19 abr 2024	0.4860	0.4860	0.4710	0.4710	0.4710	90,600
18 abr 2024	0.4970	0.4970	0.4890	0.4890	0.4890	22,300
17 abr 2024	0.4980	0.5090	0.4840	0.4990	0.4990	12,500
16 abr 2024	0.5030	0.5030	0.4950	0.5020	0.5020	8,700
15 abr 2024	0.4960	0.4960	0.4890	0.4890	0.4890	3,900
12 abr 2024	0.5100	0.5220	0.4970	0.5000	0.5000	51,400
11 abr 2024	0.5060	0.5130	0.5000	0.5060	0.5060	26,600
10 abr 2024	0.5200	0.5200	0.5060	0.5060	0.5060	12,700
09 abr 2024	0.5270	0.5310	0.5200	0.5260	0.5260	28,800
08 abr 2024	0.5300	0.5300	0.5210	0.5250	0.5250	71,600
05 abr 2024	0.4940	0.5000	0.4930	0.5000	0.5000	30,200
04 abr 2024	0.5150	0.5150	0.5050	0.5050	0.5050	7,500
03 abr 2024	0.4880	0.5000	0.4790	0.4910	0.4910	9,900
02 abr 2024	0.4990	0.5120	0.4800	0.5040	0.5040	46,900
01 abr 2024	0.5100	0.5180	0.4900	0.4900	0.4900	2,200
28 mar 2024	0.5500	0.5500	0.5140	0.5350	0.5350	61,100
27 mar 2024	0.5600	0.5600	0.5530	0.5530	0.5530	7,400
26 mar 2024	0.5600	0.5670	0.5600	0.5670	0.5670	5,000
25 mar 2024	0.5520	0.5520	0.5520	0.5520	0.5520	1,500
22 mar 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
21 mar 2024	0.5700	0.5860	0.5670	0.5850	0.5850	4,600
20 mar 2024	0.5450	0.5610	0.5370	0.5610	0.5610	8,100
19 mar 2024	0.5540	0.5540	0.5490	0.5490	0.5490	1,200
18 mar 2024	0.5900	0.5900	0.5720	0.5720	0.5720	15,000
15 mar 2024	0.5880	0.5990	0.5880	0.5920	0.5920	8,800
14 mar 2024	0.6080	0.6120	0.5850	0.5850	0.5850	13,900
13 mar 2024	0.5690	0.6200	0.5690	0.6120	0.6120	15,700
12 mar 2024	0.5800	0.5850	0.5590	0.5700	0.5700	20,000
11 mar 2024	0.5450	0.5860	0.5450	0.5860	0.5860	55,600
08 mar 2024	0.5200	0.5440	0.5200	0.5400	0.5400	9,900
07 mar 2024	0.5080	0.5080	0.5050	0.5050	0.5050	1,800
06 mar 2024	0.5020	0.5070	0.4960	0.4960	0.4960	3,900
05 mar 2024	0.5260	0.5400	0.4930	0.4930	0.4930	9,700
04 mar 2024	0.4860	0.4940	0.4840	0.4940	0.4940	6,100
01 mar 2024	0.4520	0.4800	0.4520	0.4800	0.4800	13,600
29 feb 2024	0.4500	0.4600	0.4420	0.4580	0.4580	12,900
28 feb 2024	0.4470	0.4590	0.4470	0.4480	0.4480	4,300
27 feb 2024	0.4690	0.4690	0.4690	0.4690	0.4690	-
26 feb 2024	0.4690	0.4690	0.4690	0.4690	0.4690	1,000
23 feb 2024	0.4740	0.4740	0.4670	0.4690	0.4690	2,300
22 feb 2024	0.4730	0.4740	0.4600	0.4670	0.4670	19,100
21 feb 2024	0.4790	0.4790	0.4790	0.4790	0.4790	100
20 feb 2024	0.4930	0.4930	0.4730	0.4730	0.4730	2,100
16 feb 2024	0.5040	0.5040	0.5040	0.5040	0.5040	1,400
15 feb 2024	0.5220	0.5220	0.4960	0.4960	0.4960	2,400
14 feb 2024	0.5050	0.5050	0.4960	0.4970	0.4970	4,900
13 feb 2024	0.5130	0.5130	0.5010	0.5010	0.5010	8,900
12 feb 2024	0.5130	0.5130	0.5130	0.5130	0.5130	-
09 feb 2024	0.5130	0.5130	0.5130	0.5130	0.5130	2,200
08 feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	900
07 feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	5,000
06 feb 2024	0.5300	0.5320	0.5300	0.5300	0.5300	5,300
05 feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	200
02 feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
01 feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
31 ene 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
30 ene 2024	0.5270	0.5470	0.5270	0.5470	0.5470	7,600
29 ene 2024	0.5190	0.5200	0.5190	0.5200	0.5200	2,800
26 ene 2024	0.5270	0.5270	0.5270	0.5270	0.5270	1,000
25 ene 2024	0.4800	0.5480	0.4760	0.5480	0.5480	48,600
24 ene 2024	0.4870	0.4950	0.4770	0.4770	0.4770	62,900
23 ene 2024	0.5160	0.5160	0.5000	0.5050	0.5050	98,700
22 ene 2024	0.4900	0.4900	0.4830	0.4830	0.4830	47,800
19 ene 2024	0.4950	0.5010	0.4910	0.4910	0.4910	5,800
18 ene 2024	0.4990	0.4990	0.4990	0.4990	0.4990	400
17 ene 2024	0.4990	0.4990	0.4800	0.4810	0.4810	32,700
16 ene 2024	0.5300	0.5300	0.5040	0.5040	0.5040	6,900
12 ene 2024	0.5380	0.5380	0.5380	0.5380	0.5380	300
11 ene 2024	0.5400	0.5400	0.5400	0.5400	0.5400	600
10 ene 2024	0.5450	0.5460	0.5380	0.5460	0.5460	3,700
09 ene 2024	0.5520	0.5560	0.5390	0.5390	0.5390	28,000
08 ene 2024	0.5250	0.5570	0.5250	0.5360	0.5360	2,700
05 ene 2024	0.5640	0.5640	0.5560	0.5560	0.5560	700
04 ene 2024	0.5600	0.5600	0.5580	0.5580	0.5580	1,000
03 ene 2024	0.5500	0.5500	0.5430	0.5430	0.5430	4,500
02 ene 2024	0.5890	0.5890	0.5600	0.5600	0.5600	25,100
29 dic 2023	0.5780	0.5780	0.5630	0.5660	0.5660	25,000
28 dic 2023	0.5560	0.5560	0.5560	0.5560	0.5560	10,000
27 dic 2023	0.5500	0.5560	0.5280	0.5560	0.5560	45,600
26 dic 2023	0.5530	0.5530	0.5530	0.5530	0.5530	-
22 dic 2023	0.5500	0.5530	0.5290	0.5530	0.5530	8,400
21 dic 2023	0.5300	0.5370	0.5110	0.5370	0.5370	6,000
20 dic 2023	0.5340	0.5590	0.5320	0.5320	0.5320	8,500
19 dic 2023	0.5410	0.5510	0.5300	0.5300	0.5300	5,900
18 dic 2023	0.5590	0.5640	0.5340	0.5340	0.5340	41,200
15 dic 2023	0.5800	0.5800	0.5700	0.5700	0.5700	15,500
14 dic 2023	0.5400	0.5760	0.5400	0.5760	0.5760	17,800
13 dic 2023	0.5090	0.5590	0.4860	0.5560	0.5560	68,400
12 dic 2023	0.5150	0.5150	0.5120	0.5120	0.5120	2,500
11 dic 2023	0.5460	0.5600	0.5300	0.5400	0.5400	15,700
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...

F S&P 5005,172.00+17.25(+0.33%)

F Dow Jones38,951.00+119.00(+0.31%)

F Nasdaq18,044.25+43.50(+0.24%)

E-mini Russell 2000 Index Futur2,063.80+18.00(+0.88%)

Petróleo78.98+0.87(+1.11%)

Oro2,330.80+22.20(+0.96%)

Steppe Gold Ltd. (STPGF)

F S&P 500
5,172.00
+17.25(+0.33%)

F Dow Jones
38,951.00
+119.00(+0.31%)

F Nasdaq
18,044.25
+43.50(+0.24%)

E-mini Russell 2000 Index Futur
2,063.80
+18.00(+0.88%)

Petróleo
78.98
+0.87(+1.11%)

Oro
2,330.80
+22.20(+0.96%)