Verde AgriTech Limited (VNPKF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:28PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.7224 | 0.7224 | 0.7224 | 0.7224 | 0.7224 | - |
| 13 jun 2024 | 0.7224 | 0.7224 | 0.7224 | 0.7224 | 0.7224 | - |
| 12 jun 2024 | 0.6996 | 0.7497 | 0.6900 | 0.7224 | 0.7224 | 8,220 |
| 11 jun 2024 | 0.7608 | 0.7608 | 0.7608 | 0.7608 | 0.7608 | - |
| 10 jun 2024 | 0.7200 | 0.7608 | 0.7200 | 0.7608 | 0.7608 | 1,611 |
| 07 jun 2024 | 0.7686 | 0.8009 | 0.7547 | 0.8009 | 0.8009 | 3,600 |
| 06 jun 2024 | 0.7834 | 0.7944 | 0.7789 | 0.7810 | 0.7810 | 11,600 |
| 05 jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 04 jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 03 jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,200 |
| 31 may 2024 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 1,210 |
| 30 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 15,500 |
| 29 may 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 28 may 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 4,700 |
| 24 may 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 2,500 |
| 23 may 2024 | 0.8179 | 0.8179 | 0.7290 | 0.7290 | 0.7290 | 450 |
| 22 may 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8392 | 0.8392 | 103,950 |
| 21 may 2024 | 0.6061 | 0.6900 | 0.6061 | 0.6900 | 0.6900 | 70,150 |
| 20 may 2024 | 0.6500 | 0.6750 | 0.5400 | 0.6750 | 0.6750 | 43,165 |
| 17 may 2024 | 0.4799 | 0.5600 | 0.4799 | 0.5600 | 0.5600 | 32,249 |
| 16 may 2024 | 0.4575 | 0.4630 | 0.4575 | 0.4630 | 0.4630 | 11,000 |
| 15 may 2024 | 0.4573 | 0.5046 | 0.4530 | 0.5046 | 0.5046 | 17,500 |
| 14 may 2024 | 0.5760 | 0.5760 | 0.5000 | 0.5000 | 0.5000 | 5,300 |
| 13 may 2024 | 0.5040 | 0.5040 | 0.4850 | 0.4850 | 0.4850 | 2,250 |
| 10 may 2024 | 0.5895 | 0.5895 | 0.5895 | 0.5895 | 0.5895 | - |
| 09 may 2024 | 0.5895 | 0.5895 | 0.5895 | 0.5895 | 0.5895 | 1,600 |
| 08 may 2024 | 0.5938 | 0.5938 | 0.5938 | 0.5938 | 0.5938 | 2,600 |
| 07 may 2024 | 0.6315 | 0.6315 | 0.6315 | 0.6315 | 0.6315 | - |
| 06 may 2024 | 0.6000 | 0.6315 | 0.6000 | 0.6315 | 0.6315 | 3,820 |
| 03 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 02 may 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 3,201 |
| 01 may 2024 | 0.6551 | 0.6551 | 0.6018 | 0.6018 | 0.6018 | 10,400 |
| 30 abr 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
| 29 abr 2024 | 0.6168 | 0.6248 | 0.6030 | 0.6030 | 0.6030 | 5,600 |
| 26 abr 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 500 |
| 25 abr 2024 | 0.6469 | 0.6469 | 0.6011 | 0.6300 | 0.6300 | 16,000 |
| 24 abr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,000 |
| 23 abr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 22 abr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 19 abr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 500 |
| 18 abr 2024 | 0.6454 | 0.6500 | 0.6338 | 0.6338 | 0.6338 | 11,100 |
| 17 abr 2024 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | 4,195 |
| 16 abr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 15 abr 2024 | 0.7187 | 0.7200 | 0.6591 | 0.6600 | 0.6600 | 81,000 |
| 12 abr 2024 | 0.7929 | 0.7929 | 0.7929 | 0.7929 | 0.7929 | - |
| 11 abr 2024 | 0.9500 | 0.9500 | 0.7856 | 0.7929 | 0.7929 | 5,700 |
| 10 abr 2024 | 0.7500 | 0.9427 | 0.7500 | 0.8271 | 0.8271 | 8,800 |
| 09 abr 2024 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | - |
| 08 abr 2024 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | - |
| 05 abr 2024 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | - |
| 04 abr 2024 | 0.8181 | 0.8181 | 0.7776 | 0.7854 | 0.7854 | 20,400 |
| 03 abr 2024 | 0.8300 | 0.8300 | 0.7961 | 0.8207 | 0.8207 | 36,700 |
| 02 abr 2024 | 0.8457 | 0.8457 | 0.8076 | 0.8076 | 0.8076 | 6,590 |
| 01 abr 2024 | 0.9400 | 0.9400 | 0.8607 | 0.8607 | 0.8607 | 2,032 |
| 28 mar 2024 | 0.8767 | 0.9309 | 0.8665 | 0.9309 | 0.9309 | 16,999 |
| 27 mar 2024 | 0.8825 | 0.8825 | 0.8825 | 0.8825 | 0.8825 | - |
| 26 mar 2024 | 0.8653 | 0.8999 | 0.8653 | 0.8825 | 0.8825 | 11,501 |
| 25 mar 2024 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | - |
| 22 mar 2024 | 0.9000 | 0.9000 | 0.8515 | 0.8747 | 0.8747 | 19,100 |
| 21 mar 2024 | 0.9000 | 0.9000 | 0.8815 | 0.8900 | 0.8900 | 5,170 |
| 20 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 840 |
| 19 mar 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 12,810 |
| 18 mar 2024 | 0.9637 | 0.9637 | 0.9637 | 0.9637 | 0.9637 | 400 |
| 15 mar 2024 | 0.8761 | 0.8761 | 0.8761 | 0.8761 | 0.8761 | - |
| 14 mar 2024 | 0.8761 | 0.8761 | 0.8761 | 0.8761 | 0.8761 | - |
| 13 mar 2024 | 0.8761 | 0.8761 | 0.8761 | 0.8761 | 0.8761 | 1,100 |
| 12 mar 2024 | 0.9062 | 0.9064 | 0.9062 | 0.9064 | 0.9064 | 1,900 |
| 11 mar 2024 | 0.9140 | 0.9140 | 0.9001 | 0.9001 | 0.9001 | 424 |
| 08 mar 2024 | 0.9614 | 0.9614 | 0.9614 | 0.9614 | 0.9614 | 582 |
| 07 mar 2024 | 0.9534 | 0.9534 | 0.9534 | 0.9534 | 0.9534 | 300 |
| 06 mar 2024 | 0.8716 | 0.8716 | 0.8716 | 0.8716 | 0.8716 | - |
| 05 mar 2024 | 0.8900 | 0.8900 | 0.8651 | 0.8716 | 0.8716 | 10,300 |
| 04 mar 2024 | 0.9396 | 0.9396 | 0.9396 | 0.9396 | 0.9396 | - |
| 01 mar 2024 | 0.9500 | 0.9600 | 0.8632 | 0.9396 | 0.9396 | 5,500 |
| 29 feb 2024 | 0.9192 | 0.9560 | 0.8500 | 0.9311 | 0.9311 | 1,485 |
| 28 feb 2024 | 0.9681 | 0.9800 | 0.9405 | 0.9405 | 0.9405 | 4,000 |
| 27 feb 2024 | 0.9353 | 0.9353 | 0.9353 | 0.9353 | 0.9353 | - |
| 26 feb 2024 | 1.0148 | 1.0148 | 0.9353 | 0.9353 | 0.9353 | 2,630 |
| 23 feb 2024 | 1.0900 | 1.1000 | 1.0608 | 1.0700 | 1.0700 | 5,100 |
| 22 feb 2024 | 0.9400 | 1.0640 | 0.9400 | 1.0640 | 1.0640 | 45,394 |
| 21 feb 2024 | 0.9428 | 0.9428 | 0.9428 | 0.9428 | 0.9428 | 2,351 |
| 20 feb 2024 | 0.9350 | 0.9350 | 0.8849 | 0.9000 | 0.9000 | 5,875 |
| 16 feb 2024 | 0.9300 | 0.9471 | 0.9084 | 0.9084 | 0.9084 | 6,225 |
| 15 feb 2024 | 0.8906 | 0.9348 | 0.8832 | 0.9246 | 0.9246 | 1,900 |
| 14 feb 2024 | 0.8792 | 0.8792 | 0.8792 | 0.8792 | 0.8792 | - |
| 13 feb 2024 | 0.8749 | 0.8890 | 0.8530 | 0.8792 | 0.8792 | 8,400 |
| 12 feb 2024 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 4,473 |
| 09 feb 2024 | 0.9523 | 0.9523 | 0.9167 | 0.9234 | 0.9234 | 8,791 |
| 08 feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 450 |
| 07 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 06 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 05 feb 2024 | 0.8900 | 0.9363 | 0.8800 | 0.8800 | 0.8800 | 1,820 |
| 02 feb 2024 | 0.9950 | 1.0000 | 0.8500 | 0.8500 | 0.8500 | 3,855 |
| 01 feb 2024 | 0.8703 | 0.9950 | 0.8703 | 0.9950 | 0.9950 | 3,066 |
| 31 ene 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 30 ene 2024 | 0.8908 | 0.9250 | 0.8500 | 0.8500 | 0.8500 | 22,545 |
| 29 ene 2024 | 0.9000 | 0.9241 | 0.8763 | 0.9241 | 0.9241 | 8,400 |
| 26 ene 2024 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 600 |
| 25 ene 2024 | 1.0000 | 1.0000 | 0.9138 | 0.9442 | 0.9442 | 1,801 |
| 24 ene 2024 | 0.9639 | 0.9639 | 0.9639 | 0.9639 | 0.9639 | 1,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.