U.S. markets close in 46 minutes

WELL Health Technologies Corp. (WHTCF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.4000+0.0600 (+1.80%)
A partir del 12:58PM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20243.36003.42003.36003.40003.40005,100
25 jun 20243.35003.35003.31003.34003.340012,335
24 jun 20243.15003.33503.15003.30003.300052,360
21 jun 20243.05003.05003.05003.05003.050092,298
20 jun 20243.16003.16003.03503.03503.035061,711
18 jun 20243.07003.07003.05003.05003.050029,983
17 jun 20243.05703.07503.05703.07503.075023,098
14 jun 20243.07003.07003.07003.07003.07003,971
13 jun 20243.04003.04563.02003.04563.045634,079
12 jun 20243.09003.13003.07473.07473.074757,664
11 jun 20243.01003.08003.01003.02003.020080,690
10 jun 20242.76003.00002.76003.00003.0000177,848
07 jun 20242.74002.85852.74002.85852.858599,192
06 jun 20242.84502.84502.83002.83002.83003,465
05 jun 20242.80302.80302.79752.79752.797520,010
04 jun 20242.70012.72002.69002.71002.71006,050
03 jun 20242.67002.70502.67002.70502.70506,501
31 may 20242.66002.68902.66002.68902.68902,413
30 may 20242.70002.70002.69992.69992.69996,498
29 may 20242.65302.67012.65302.67002.670010,523
28 may 20242.70002.80002.70002.70002.700017,600
24 may 20242.72932.72932.72002.72002.720028,248
23 may 20242.75002.75002.71202.71202.712031,097
22 may 20242.79002.79002.79002.79002.790010,433
21 may 20242.81002.81002.81002.81002.810060,216
20 may 20242.63002.81472.63002.81472.8147894
17 may 20242.83502.83502.83502.83502.8350-
16 may 20242.81002.83602.81002.83502.83509,152
15 may 20242.80762.81502.78002.81502.81505,539
14 may 20242.82002.82002.81132.81132.811351,047
13 may 20242.86002.90002.81252.81252.812551,590
10 may 20242.91502.91502.85002.85002.850083,816
09 may 20242.94002.94002.91002.91002.9100171,698
08 may 20242.79002.89002.79002.89002.890020,140
07 may 20242.65502.65502.62002.64002.640039,664
06 may 20242.60002.66002.60002.65002.650040,560
03 may 20242.64002.64002.59002.59002.590020,960
02 may 20242.62992.64002.62992.64002.64003,589
01 may 20242.61002.64002.57502.64002.64007,390
30 abr 20242.61002.61732.59002.61732.617315,370
29 abr 20242.62352.62352.62352.62352.6235-
26 abr 20242.62352.62352.62352.62352.6235-
25 abr 20242.62352.62352.62352.62352.6235-
24 abr 20242.61572.62352.60002.62352.623527,257
23 abr 20242.59002.65002.59002.65002.650028,008
22 abr 20242.57002.57002.54002.54002.540010,075
19 abr 20242.57002.58002.57002.58002.58006,030
18 abr 20242.58002.58002.54002.54002.540032,524
17 abr 20242.58002.60002.58002.58002.580090,661
16 abr 20242.54002.56002.49002.55302.553032,621
15 abr 20242.65002.65002.55002.55002.550021,985
12 abr 20242.80002.80002.66002.66002.660070,424
11 abr 20242.70002.70002.70002.70002.700016,515
10 abr 20242.74002.74002.74002.74002.74004,696
09 abr 20242.75002.77002.75002.77002.770048,837
08 abr 20242.73002.73002.73002.73002.73005,241
05 abr 20242.74122.74122.69102.69102.691047,127
04 abr 20242.66002.77002.66002.71002.710031,741
03 abr 20242.70002.72002.70002.72002.72007,452
02 abr 20242.66502.68002.66502.68002.680012,094
01 abr 20242.68002.70002.68002.69002.69007,731
28 mar 20242.75002.75002.72002.72002.720014,835
27 mar 20242.73602.74002.73602.74002.740035,964
26 mar 20242.70002.73002.70002.73002.730062,460
25 mar 20242.68002.72002.68002.72002.7200127,527
22 mar 20242.75742.75742.67352.68502.685090,174
21 mar 20243.14003.14002.74072.81842.8184219,395
20 mar 20242.76003.15502.76003.13603.136036,750
19 mar 20242.82002.86332.82002.86332.863329,907
18 mar 20242.87002.90152.87002.90152.90156,258
15 mar 20242.81002.82882.81002.82882.828815,815
14 mar 20242.85302.89992.79912.79912.799120,100
13 mar 20242.92002.96002.91002.91002.910022,704
12 mar 20242.92002.92002.92002.92002.92007,139
11 mar 20242.98002.98002.91952.92002.92006,240
08 mar 20242.95003.01002.95003.01003.010034,215
07 mar 20242.97763.06002.97763.01403.01405,929
06 mar 20242.80003.02502.80002.97322.973228,148
05 mar 20243.00283.00282.97332.97672.976712,858
04 mar 20242.97203.09002.97203.00603.006041,649
01 mar 20243.08793.11283.08723.09843.098441,674
29 feb 20242.98122.98122.92662.98002.9800190,321
28 feb 20243.00003.00002.95002.95002.950014,881
27 feb 20242.90122.98682.90122.98682.98684,603
26 feb 20242.80002.85132.80002.84632.846316,550
23 feb 20242.81062.81062.81062.81062.8106-
22 feb 20242.80032.81062.77502.81062.810691,919
21 feb 20242.77502.77502.76282.76282.76283,006
20 feb 20242.80002.81002.75942.79072.790710,374
16 feb 20242.79002.82002.78002.80002.800047,306
15 feb 20242.85502.86502.78992.78992.789933,124
14 feb 20242.86352.87222.86352.87222.872231,629
13 feb 20242.65002.82362.65002.81502.815021,895
12 feb 20242.89252.89252.89182.89182.891811,436
09 feb 20242.87862.96002.87862.93002.930022,054
08 feb 20242.89672.90002.88882.88882.888862,231
07 feb 20242.91782.92942.89502.91502.915030,938
06 feb 20242.89202.95822.89202.95822.958243,034
05 feb 20242.73002.73002.70002.70692.706925,671
02 feb 20242.65002.80002.65002.76312.763150,302
*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...