U.S. markets closed

Verde AgriTech Limited (VNPKF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.69000.0000 (0.00%)
Al cierre: 12:28PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.72240.72240.72240.72240.7224-
13 jun 20240.72240.72240.72240.72240.7224-
12 jun 20240.69960.74970.69000.72240.72248,220
11 jun 20240.76080.76080.76080.76080.7608-
10 jun 20240.72000.76080.72000.76080.76081,611
07 jun 20240.76860.80090.75470.80090.80093,600
06 jun 20240.78340.79440.77890.78100.781011,600
05 jun 20240.75000.75000.75000.75000.7500-
04 jun 20240.75000.75000.75000.75000.7500-
03 jun 20240.75000.75000.75000.75000.75001,200
31 may 20240.75000.80000.75000.80000.80001,210
30 may 20240.80000.80000.80000.80000.800015,500
29 may 20240.67000.67000.67000.67000.6700-
28 may 20240.67000.67000.67000.67000.67004,700
24 may 20240.67000.67000.67000.67000.67002,500
23 may 20240.81790.81790.72900.72900.7290450
22 may 20240.80000.84000.80000.83920.8392103,950
21 may 20240.60610.69000.60610.69000.690070,150
20 may 20240.65000.67500.54000.67500.675043,165
17 may 20240.47990.56000.47990.56000.560032,249
16 may 20240.45750.46300.45750.46300.463011,000
15 may 20240.45730.50460.45300.50460.504617,500
14 may 20240.57600.57600.50000.50000.50005,300
13 may 20240.50400.50400.48500.48500.48502,250
10 may 20240.58950.58950.58950.58950.5895-
09 may 20240.58950.58950.58950.58950.58951,600
08 may 20240.59380.59380.59380.59380.59382,600
07 may 20240.63150.63150.63150.63150.6315-
06 may 20240.60000.63150.60000.63150.63153,820
03 may 20240.70000.70000.70000.70000.7000-
02 may 20240.67000.70000.67000.70000.70003,201
01 may 20240.65510.65510.60180.60180.601810,400
30 abr 20240.60300.60300.60300.60300.6030-
29 abr 20240.61680.62480.60300.60300.60305,600
26 abr 20240.39300.39300.39300.39300.3930500
25 abr 20240.64690.64690.60110.63000.630016,000
24 abr 20240.63000.63000.63000.63000.63001,000
23 abr 20240.66000.66000.66000.66000.6600-
22 abr 20240.66000.66000.66000.66000.6600-
19 abr 20240.66000.66000.66000.66000.6600500
18 abr 20240.64540.65000.63380.63380.633811,100
17 abr 20240.67020.67020.67020.67020.67024,195
16 abr 20240.66000.66000.66000.66000.6600-
15 abr 20240.71870.72000.65910.66000.660081,000
12 abr 20240.79290.79290.79290.79290.7929-
11 abr 20240.95000.95000.78560.79290.79295,700
10 abr 20240.75000.94270.75000.82710.82718,800
09 abr 20240.78540.78540.78540.78540.7854-
08 abr 20240.78540.78540.78540.78540.7854-
05 abr 20240.78540.78540.78540.78540.7854-
04 abr 20240.81810.81810.77760.78540.785420,400
03 abr 20240.83000.83000.79610.82070.820736,700
02 abr 20240.84570.84570.80760.80760.80766,590
01 abr 20240.94000.94000.86070.86070.86072,032
28 mar 20240.87670.93090.86650.93090.930916,999
27 mar 20240.88250.88250.88250.88250.8825-
26 mar 20240.86530.89990.86530.88250.882511,501
25 mar 20240.87470.87470.87470.87470.8747-
22 mar 20240.90000.90000.85150.87470.874719,100
21 mar 20240.90000.90000.88150.89000.89005,170
20 mar 20240.90000.90000.90000.90000.9000840
19 mar 20240.90000.90000.88000.88000.880012,810
18 mar 20240.96370.96370.96370.96370.9637400
15 mar 20240.87610.87610.87610.87610.8761-
14 mar 20240.87610.87610.87610.87610.8761-
13 mar 20240.87610.87610.87610.87610.87611,100
12 mar 20240.90620.90640.90620.90640.90641,900
11 mar 20240.91400.91400.90010.90010.9001424
08 mar 20240.96140.96140.96140.96140.9614582
07 mar 20240.95340.95340.95340.95340.9534300
06 mar 20240.87160.87160.87160.87160.8716-
05 mar 20240.89000.89000.86510.87160.871610,300
04 mar 20240.93960.93960.93960.93960.9396-
01 mar 20240.95000.96000.86320.93960.93965,500
29 feb 20240.91920.95600.85000.93110.93111,485
28 feb 20240.96810.98000.94050.94050.94054,000
27 feb 20240.93530.93530.93530.93530.9353-
26 feb 20241.01481.01480.93530.93530.93532,630
23 feb 20241.09001.10001.06081.07001.07005,100
22 feb 20240.94001.06400.94001.06401.064045,394
21 feb 20240.94280.94280.94280.94280.94282,351
20 feb 20240.93500.93500.88490.90000.90005,875
16 feb 20240.93000.94710.90840.90840.90846,225
15 feb 20240.89060.93480.88320.92460.92461,900
14 feb 20240.87920.87920.87920.87920.8792-
13 feb 20240.87490.88900.85300.87920.87928,400
12 feb 20240.94001.00000.94001.00001.00004,473
09 feb 20240.95230.95230.91670.92340.92348,791
08 feb 20240.91000.91000.91000.91000.9100450
07 feb 20240.88000.88000.88000.88000.8800-
06 feb 20240.88000.88000.88000.88000.8800-
05 feb 20240.89000.93630.88000.88000.88001,820
02 feb 20240.99501.00000.85000.85000.85003,855
01 feb 20240.87030.99500.87030.99500.99503,066
31 ene 20240.85000.85000.85000.85000.8500-
30 ene 20240.89080.92500.85000.85000.850022,545
29 ene 20240.90000.92410.87630.92410.92418,400
26 ene 20240.98650.98650.98650.98650.9865600
25 ene 20241.00001.00000.91380.94420.94421,801
24 ene 20240.96390.96390.96390.96390.96391,100
*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...