U.S. markets close in 1 hour 39 minutes

International Tower Hill Mines Ltd. (THM)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7049-0.0417 (-5.59%)
A partir del 02:21PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.74100.73510.68040.70490.7049138,320
20 may 20240.69000.75000.69000.75000.7500160,100
17 may 20240.64000.71000.64000.68000.6800183,500
16 may 20240.65000.66000.62000.65000.6500169,600
15 may 20240.65000.66000.62000.62000.6200192,100
14 may 20240.64000.67000.60000.64000.640070,300
13 may 20240.66000.67000.64000.66000.660070,400
10 may 20240.68000.69000.67000.67000.670052,600
09 may 20240.68000.69000.63000.68000.6800149,300
08 may 20240.68000.69000.66000.68000.6800105,500
07 may 20240.67000.69000.67000.68000.680034,000
06 may 20240.68000.68000.65000.67000.670092,700
03 may 20240.68000.68000.65000.67000.670054,300
02 may 20240.64000.68000.63000.68000.680067,200
01 may 20240.63000.64000.62000.64000.640039,300
30 abr 20240.62000.64000.62000.63000.630050,900
29 abr 20240.64000.66000.64000.64000.640030,700
26 abr 20240.65000.67000.64000.65000.650098,100
25 abr 20240.63000.65000.63000.65000.650071,800
24 abr 20240.64000.64000.63000.64000.640031,400
23 abr 20240.64000.65000.61000.63000.630060,300
22 abr 20240.68000.68000.62000.65000.650085,700
19 abr 20240.67000.70000.66000.68000.6800100,800
18 abr 20240.66000.67000.66000.67000.670050,800
17 abr 20240.69000.69000.62000.66000.660090,900
16 abr 20240.66000.68000.66000.67000.670096,200
15 abr 20240.76000.76000.65000.68000.6800205,400
12 abr 20240.80000.80000.73000.75000.7500653,800
11 abr 20240.72000.80000.72000.80000.8000263,500
10 abr 20240.69000.73000.68000.73000.730092,200
09 abr 20240.70000.71000.68000.69000.690096,500
08 abr 20240.69000.69000.67000.68000.6800121,100
05 abr 20240.66000.72000.64000.68000.6800151,900
04 abr 20240.70000.71000.67000.68000.680097,600
03 abr 20240.71000.73000.67000.70000.7000204,800
02 abr 20240.73000.73000.67000.69000.6900154,000
01 abr 20240.70000.72000.65000.68000.6800164,600
28 mar 20240.64000.69000.62000.69000.6900122,000
27 mar 20240.64000.65000.62000.63000.630092,200
26 mar 20240.63000.63000.60000.62000.620017,000
25 mar 20240.60000.63000.59000.63000.630080,900
22 mar 20240.64000.66000.60000.60000.6000144,500
21 mar 20240.75000.76000.65000.65000.6500198,400
20 mar 20240.69000.73000.66000.73000.7300263,900
19 mar 20240.65000.72000.63000.67000.6700118,500
18 mar 20240.71000.71000.67000.70000.7000122,200
15 mar 20240.71000.73000.68000.70000.7000122,800
14 mar 20240.72000.73000.68000.71000.7100202,300
13 mar 20240.61000.75000.61000.71000.71001,148,700
12 mar 20240.59000.63000.57000.62000.6200383,700
11 mar 20240.62000.62000.60000.61000.610088,400
08 mar 20240.56000.63000.55000.61000.6100167,100
07 mar 20240.56000.62000.56000.58000.580095,900
06 mar 20240.57000.62000.52000.62000.6200167,500
05 mar 20240.62000.62000.55000.58000.580093,400
04 mar 20240.55000.61000.55000.61000.6100268,500
01 mar 20240.48000.57000.48000.55000.5500106,700
29 feb 20240.51000.51000.47000.50000.500077,300
28 feb 20240.50000.51000.47000.51000.510082,800
27 feb 20240.50000.50000.49000.50000.500092,200
26 feb 20240.51000.52000.49000.50000.5000109,600
23 feb 20240.54000.54000.51000.52000.5200112,200
22 feb 20240.54000.56000.52000.53000.530036,400
21 feb 20240.56000.58000.54000.54000.540012,000
20 feb 20240.57000.60000.56000.56000.560037,900
16 feb 20240.55000.59000.55000.58000.580039,300
15 feb 20240.53000.57000.53000.57000.570038,600
14 feb 20240.51000.54000.51000.53000.530039,400
13 feb 20240.54000.54000.51000.51000.510046,600
12 feb 20240.53000.56000.53000.54000.540013,300
09 feb 20240.56000.56000.53000.53000.5300115,700
08 feb 20240.57000.57000.54000.54000.5400101,500
07 feb 20240.60000.62000.57000.57000.570087,300
06 feb 20240.63000.63000.59000.62000.620046,900
05 feb 20240.61000.63000.60000.63000.630074,800
02 feb 20240.58000.63000.58000.62000.6200108,300
01 feb 20240.61000.61000.58000.60000.600088,100
31 ene 20240.58000.62000.58000.59000.5900132,700
30 ene 20240.56000.59000.56000.57000.5700124,600
29 ene 20240.54000.57000.54000.56000.5600104,200
26 ene 20240.55000.56000.54000.56000.560055,900
25 ene 20240.57000.57000.55000.56000.560044,600
24 ene 20240.56000.57000.54000.56000.5600189,300
23 ene 20240.59000.59000.53000.53000.5300260,900
22 ene 20240.56000.56000.52000.53000.5300130,700
19 ene 20240.55000.57000.55000.56000.560054,300
18 ene 20240.54000.55000.53000.54000.540046,600
17 ene 20240.55000.57000.53000.53000.5300154,500
16 ene 20240.65000.66000.53000.57000.5700305,300
12 ene 20240.66000.69000.64000.66000.6600219,100
11 ene 20240.65000.67000.62000.64000.6400138,300
10 ene 20240.64000.69000.63000.67000.6700153,000
09 ene 20240.69000.69000.64000.64000.640080,100
08 ene 20240.69000.69000.63000.69000.6900365,200
05 ene 20240.64000.69000.64000.69000.6900392,800
04 ene 20240.62000.65000.57000.64000.6400271,300
03 ene 20240.61000.65000.51000.63000.6300392,400
02 ene 20240.59000.62000.56000.62000.6200292,900
29 dic 20230.60000.64000.58000.59000.5900135,500
28 dic 20230.63000.65000.58000.61000.6100175,200
*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...