U.S. markets close in 4 hours 12 minutes

TROOPS, Inc. (TROO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.00000.0000 (0.00%)
A partir del 11:34AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.03001.03001.00001.00001.00006,765
09 may 20240.99001.02000.99001.02001.020011,200
08 may 20241.00001.05000.98001.01001.010025,700
07 may 20241.19001.20000.93001.03001.0300180,000
06 may 20241.16001.21001.13001.17001.170018,900
03 may 20241.21001.28001.10001.17001.1700198,200
02 may 20241.29001.60001.15001.21001.2100532,400
01 may 20241.13001.40001.12001.28001.2800214,500
30 abr 20241.15001.22001.09001.13001.130033,200
29 abr 20241.29001.34001.12001.15001.150087,000
26 abr 20241.26001.33001.22001.31001.310065,000
25 abr 20241.33001.45001.25001.34001.3400354,200
24 abr 20241.09001.80001.09001.41001.41007,446,800
23 abr 20241.08001.13001.04001.09001.090061,700
22 abr 20241.10001.14001.06001.07001.070011,300
19 abr 20241.11001.13001.10001.10001.10002,400
18 abr 20241.12001.14001.12001.14001.14002,300
17 abr 20241.15001.15001.11001.14001.14003,000
16 abr 20241.15001.18001.10001.11001.110071,800
15 abr 20241.20001.25001.17001.22001.220012,700
12 abr 20241.20001.24001.13001.17001.17008,800
11 abr 20241.21001.24001.20001.22001.22008,000
10 abr 20241.24001.24001.20001.23001.23004,300
09 abr 20241.22001.25001.21001.23001.23009,400
08 abr 20241.21001.27001.18001.27001.27009,100
05 abr 20241.22001.23001.17001.17001.170010,400
04 abr 20241.22001.26001.20001.24001.240013,700
03 abr 20241.18001.26001.15001.25001.250011,800
02 abr 20241.30001.32001.19001.21001.210023,400
01 abr 20241.35001.36001.33001.33001.330011,200
28 mar 20241.34001.37001.31001.37001.370027,700
27 mar 20241.35001.40001.29001.39001.390027,100
26 mar 20241.37001.46001.33001.38001.380059,900
25 mar 20241.35001.41001.34001.34001.340051,200
22 mar 20241.52001.55001.36001.44001.4400154,800
21 mar 20241.73001.75001.50001.65001.65002,042,300
20 mar 20241.73001.73001.61001.63001.630023,500
19 mar 20241.66001.85001.66001.72001.72001,200
18 mar 20241.71001.71001.63001.70001.70002,600
15 mar 20241.60001.69001.56001.69001.69007,600
14 mar 20241.70001.78001.56001.60001.600079,900
13 mar 20241.70001.70001.68001.68001.68005,800
12 mar 20241.80001.80001.80001.80001.8000500
11 mar 20241.73001.85001.73001.80001.800022,900
08 mar 20241.72001.74001.72001.74001.74001,400
07 mar 20241.71001.72001.54001.70001.70005,800
06 mar 20241.76001.91001.74001.75001.7500139,700
05 mar 20241.77001.83001.77001.81001.810027,800
04 mar 20241.82001.90001.75001.84001.8400126,100
01 mar 20241.84001.84001.75001.83001.830014,400
29 feb 20241.83001.86001.75001.77001.7700134,300
28 feb 20241.75001.85001.70001.85001.85002,800
27 feb 20241.84001.85001.83001.85001.85003,400
26 feb 20241.89001.95001.78001.93001.93003,900
23 feb 20241.85001.89001.80001.80001.80007,800
22 feb 20241.89001.90001.81001.81001.81002,600
21 feb 20241.81001.96001.81001.96001.96001,000
20 feb 20241.90001.99001.80001.87001.87005,000
16 feb 20241.77001.99001.77001.89001.89003,300
15 feb 20241.86001.89001.80001.80001.80004,300
14 feb 20241.76001.93001.70001.93001.930012,900
13 feb 20241.70001.92001.70001.80001.800014,100
12 feb 20241.80001.88001.80001.83001.830010,600
09 feb 20241.89001.89001.84001.87001.87001,800
08 feb 20241.87001.87001.80001.85001.85004,600
07 feb 20241.89001.89001.80001.87001.870014,800
06 feb 20241.85001.97001.85001.90001.9000185,900
05 feb 20241.89001.89001.82001.86001.86002,500
02 feb 20241.94001.96001.85001.90001.900017,000
01 feb 20241.86002.07001.70001.99001.9900287,600
31 ene 20242.07002.08001.65001.90001.900068,000
30 ene 20242.26002.26002.04002.04002.04002,600
29 ene 20242.33002.40002.22002.22002.2200135,400
26 ene 20242.33002.37002.25002.35002.350096,800
25 ene 20242.34002.38002.34002.38002.38004,400
24 ene 20242.31002.37002.30002.32002.32002,800
23 ene 20242.39002.54002.36002.40002.400065,100
22 ene 20242.29002.50002.25002.48002.4800115,500
19 ene 20242.22002.78002.22002.38002.380038,100
18 ene 20242.48002.48002.00002.33002.33006,800
17 ene 20242.41002.51002.36002.36002.36006,300
16 ene 20242.58002.68002.40002.44002.44009,800
12 ene 20242.74002.74002.50002.61002.610012,600
11 ene 20242.72002.76002.50002.76002.76002,500
10 ene 20242.84002.84002.53002.78002.78002,000
09 ene 20242.61002.65002.50002.58002.58005,400
08 ene 20242.61002.71002.60002.70002.70007,200
05 ene 20242.73002.77002.69002.69002.6900800
04 ene 20242.80002.89002.73002.80002.8000188,400
03 ene 20242.80002.89002.80002.89002.89001,100
02 ene 20242.81003.08002.80002.90002.90001,800
29 dic 20232.95003.13002.90002.99002.990013,100
28 dic 20232.98003.20002.95003.09003.09002,900
27 dic 20232.89003.10002.87003.04003.040022,900
26 dic 20232.84003.00002.83002.99002.99008,500
22 dic 20232.67002.99002.65002.97002.97005,700
21 dic 20232.78002.78002.67002.70002.70009,200
20 dic 20232.60002.80002.54002.69002.690013,100
19 dic 20232.34002.50002.33002.33002.33002,100
18 dic 20232.36002.70002.33002.37002.37008,600
*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...