West African Resources Limited (WFRSF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:00AM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 27 jun 2024 | 0.8750 | 0.8750 | 0.6500 | 0.6500 | 0.6500 | 6,496 |
| 26 jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 25 jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 24 jun 2024 | 0.9900 | 1.0900 | 0.9900 | 1.0900 | 1.0900 | 134,400 |
| 21 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 20 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 18 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 17 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 14 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 13 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 12 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 11 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 10 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,500 |
| 07 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 06 jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 05 jun 2024 | 0.9900 | 0.9900 | 0.7800 | 0.9900 | 0.9900 | 26,416 |
| 04 jun 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 03 jun 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 31 may 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 1,000 |
| 30 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 50,800 |
| 29 may 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 7,200 |
| 28 may 2024 | 0.7292 | 0.7292 | 0.7292 | 0.7292 | 0.7292 | 180 |
| 24 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 80,000 |
| 23 may 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 13,368 |
| 22 may 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 21 may 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| 20 may 2024 | 0.9800 | 0.9900 | 0.9312 | 0.9682 | 0.9682 | 67,898 |
| 17 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 16 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 15 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
| 14 may 2024 | 0.9008 | 0.9300 | 0.9008 | 0.9008 | 0.9008 | 9,480 |
| 13 may 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 10 may 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 500 |
| 09 may 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 08 may 2024 | 0.4646 | 0.8900 | 0.4646 | 0.8900 | 0.8900 | 35,100 |
| 07 may 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 06 may 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 03 may 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 4,836 |
| 02 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 01 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,000 |
| 30 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 29 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 26 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 25 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 24 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 102 |
| 23 abr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 22 abr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 19 abr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 18 abr 2024 | 0.9742 | 0.9800 | 0.9742 | 0.9800 | 0.9800 | 2,500 |
| 17 abr 2024 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | 0.8000 | 3,644 |
| 16 abr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 15 abr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 12 abr 2024 | 0.9296 | 0.9300 | 0.9296 | 0.9300 | 0.9300 | 92,000 |
| 11 abr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 250 |
| 10 abr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,100 |
| 09 abr 2024 | 0.9842 | 0.9842 | 0.9842 | 0.9842 | 0.9842 | 67,500 |
| 08 abr 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 2,568 |
| 05 abr 2024 | 0.8422 | 0.8700 | 0.8264 | 0.8700 | 0.8700 | 13,000 |
| 04 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 36,000 |
| 03 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 100 |
| 02 abr 2024 | 0.7500 | 0.8400 | 0.7500 | 0.8200 | 0.8200 | 85,629 |
| 01 abr 2024 | 0.8228 | 0.8228 | 0.8228 | 0.8228 | 0.8228 | - |
| 28 mar 2024 | 0.8228 | 0.8228 | 0.7500 | 0.8228 | 0.8228 | 1,475 |
| 27 mar 2024 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | - |
| 26 mar 2024 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 5,000 |
| 25 mar 2024 | 0.5500 | 0.6301 | 0.5500 | 0.6301 | 0.6301 | 3,000 |
| 22 mar 2024 | 0.5365 | 0.5365 | 0.5365 | 0.5365 | 0.5365 | 1,090 |
| 21 mar 2024 | 0.6800 | 0.7000 | 0.6000 | 0.6300 | 0.6300 | 497,455 |
| 20 mar 2024 | 0.5087 | 0.5087 | 0.5087 | 0.5087 | 0.5087 | - |
| 19 mar 2024 | 0.5087 | 0.5087 | 0.5087 | 0.5087 | 0.5087 | 13,162 |
| 18 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 13,316 |
| 15 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 15,000 |
| 14 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 320 |
| 13 mar 2024 | 0.4200 | 0.4335 | 0.4200 | 0.4335 | 0.4335 | 600 |
| 12 mar 2024 | 0.5550 | 0.6890 | 0.5550 | 0.6890 | 0.6890 | 38,100 |
| 11 mar 2024 | 0.6299 | 0.6299 | 0.6299 | 0.6299 | 0.6299 | - |
| 08 mar 2024 | 0.7000 | 0.7000 | 0.5550 | 0.6299 | 0.6299 | 20,295 |
| 07 mar 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 38,500 |
| 06 mar 2024 | 0.6489 | 0.6489 | 0.6489 | 0.6489 | 0.6489 | 3,000 |
| 05 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 04 mar 2024 | 0.5800 | 0.6091 | 0.4200 | 0.6000 | 0.6000 | 85,000 |
| 01 mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 16,087 |
| 29 feb 2024 | 0.5319 | 0.5319 | 0.5319 | 0.5319 | 0.5319 | - |
| 28 feb 2024 | 0.5600 | 0.5600 | 0.5319 | 0.5319 | 0.5319 | 10,500 |
| 27 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 26 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 23 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,000 |
| 22 feb 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 72,500 |
| 21 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 20 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 16 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 15 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 14 feb 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 2,450 |
| 13 feb 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 1,825 |
| 12 feb 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
| 09 feb 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 1,000 |
| 08 feb 2024 | 0.5600 | 0.5600 | 0.5201 | 0.5201 | 0.5201 | 5,000 |
| 07 feb 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 7,090 |
| 06 feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| *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.