U.S. markets open in 7 hours 30 minutes
F S&P 500
5,335.25 +8.00 (+0.15%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,676.00 +40.75 (+0.22%) E-mini Russell 2000 Index Futur
2,107.70 +2.20 (+0.10%) Petróleo
80.26 +0.20 (+0.25%) Oro
2,454.00 +36.60 (+1.51%)
Tarachi Gold Corp. (TRGGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:50PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 25,000 |
| 16 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 15 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 14 may 2024 | 0.0170 | 0.0260 | 0.0170 | 0.0260 | 0.0260 | 6,700 |
| 13 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 10 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 09 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| 06 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 03 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 02 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 01 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 30 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 |
| 29 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 26 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 25 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 5,000 |
| 24 abr 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 9,000 |
| 23 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 22 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 19 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 18 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 17 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 16 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 15 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 12 abr 2024 | 0.0270 | 0.0340 | 0.0270 | 0.0340 | 0.0340 | 2,600 |
| 11 abr 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 8,700 |
| 10 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 09 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 abr 2024 | 0.0250 | 0.0250 | 0.0180 | 0.0180 | 0.0180 | 21,400 |
| 04 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 03 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,500 |
| 02 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 28 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 13,000 |
| 27 mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
| 26 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 25 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 22 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 20 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
| 19 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 18 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 14 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 13 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 12 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 11 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,000 |
| 08 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 07 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 06 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 05 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200 |
| 04 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 29 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 28 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 27 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 30,400 |
| 23 feb 2024 | 0.0260 | 0.0300 | 0.0220 | 0.0220 | 0.0220 | 129,700 |
| 22 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 21 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 40,000 |
| 20 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 16 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,300 |
| 15 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 10,000 |
| 14 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,000 |
| 13 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 72,000 |
| 09 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 08 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 |
| 07 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 06 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 05 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 02 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 01 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200 |
| 31 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 29 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 25 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 24 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,300 |
| 23 ene 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 22 ene 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 19 ene 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 18 ene 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,000 |
| 17 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,000 |
| 16 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 11 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 10 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 09 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 04 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| 03 ene 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 ene 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 29 dic 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 146,000 |
| 28 dic 2023 | 0.0110 | 0.0190 | 0.0110 | 0.0190 | 0.0190 | 5,600 |
| 27 dic 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 114,500 |
| 26 dic 2023 | 0.0150 | 0.0160 | 0.0100 | 0.0100 | 0.0100 | 279,900 |
| *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.