U.S. markets closed

Xtract One Technologies Inc. (XTRAF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.49000.0000 (0.00%)
Al cierre: 02:38PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.49000.50000.48000.50000.500037,800
27 jun 20240.46000.49000.45200.49000.4900238,800
26 jun 20240.45000.46000.44000.44400.444075,800
25 jun 20240.45700.46800.45000.46000.460046,200
24 jun 20240.46700.48400.45000.46100.4610172,000
21 jun 20240.48700.48700.47200.47400.474093,900
20 jun 20240.48500.49000.46400.49000.490064,200
18 jun 20240.47600.48000.46400.48000.480084,000
17 jun 20240.47300.47800.45400.47600.476073,100
14 jun 20240.48000.49100.45200.46700.467081,000
13 jun 20240.48400.49000.46700.48100.4810274,600
12 jun 20240.44200.48600.43000.45500.4550278,600
11 jun 20240.43600.43700.42800.43000.4300124,800
10 jun 20240.44000.45100.39500.43600.4360162,500
07 jun 20240.43200.43900.39000.42400.4240238,500
06 jun 20240.37000.44000.34800.43000.4300629,900
05 jun 20240.32700.34500.32200.34000.3400103,100
04 jun 20240.34000.34000.32100.33700.337079,200
03 jun 20240.33900.34700.32800.33400.3340190,400
31 may 20240.33700.34700.33700.34400.3440106,500
30 may 20240.34200.34500.33000.34000.3400182,900
29 may 20240.33900.34600.33900.34500.345034,300
28 may 20240.35400.35400.34100.34100.341093,700
24 may 20240.36600.36600.35000.35800.358074,800
23 may 20240.37600.37600.35600.36000.360051,900
22 may 20240.35500.36100.35300.35300.353031,300
21 may 20240.35500.37400.35500.36000.360047,000
20 may 20240.36500.36500.32900.35000.350055,500
17 may 20240.34000.37700.34000.36000.360066,300
16 may 20240.34400.36000.34400.36000.360051,800
15 may 20240.35200.36600.35200.36600.366087,100
14 may 20240.36000.36800.35000.35600.356067,000
13 may 20240.36300.39000.35500.36000.360094,000
10 may 20240.38000.40000.37300.37700.3770175,600
09 may 20240.36000.36800.35500.36000.360058,500
08 may 20240.36300.36600.34500.35500.355071,700
07 may 20240.35000.37000.35000.36000.360043,500
06 may 20240.38000.38000.35600.35600.3560108,400
03 may 20240.35300.37900.35300.36500.365082,500
02 may 20240.32500.35000.32500.35000.3500109,100
01 may 20240.32000.32600.31500.31900.3190148,300
30 abr 20240.35900.35900.32700.33000.3300262,800
29 abr 20240.35000.35800.33500.34800.3480856,600
26 abr 20240.33900.33900.32600.33700.3370261,400
25 abr 20240.34000.34200.33300.33800.3380240,800
24 abr 20240.35000.35600.33900.34900.349089,900
23 abr 20240.35500.35800.35200.35400.3540159,500
22 abr 20240.35200.36000.34900.35500.3550180,600
19 abr 20240.38600.38600.36000.36100.3610286,100
18 abr 20240.38000.41500.33000.36400.3640548,700
17 abr 20240.45400.45400.41100.42400.424079,600
16 abr 20240.45700.45700.44000.45400.4540158,700
15 abr 20240.47000.48500.45100.46000.4600132,000
12 abr 20240.49800.49800.46500.46500.465059,900
11 abr 20240.47300.52600.47300.47700.4770687,300
10 abr 20240.45200.47400.45200.47400.474029,500
09 abr 20240.45500.47300.44600.46000.4600109,100
08 abr 20240.49500.49500.45500.46400.464040,200
05 abr 20240.48000.49000.47000.47300.473042,200
04 abr 20240.50700.50700.48000.48000.4800159,700
03 abr 20240.50000.51000.50000.50400.504029,700
02 abr 20240.52000.52000.50000.50000.500063,600
01 abr 20240.53500.53500.51300.51300.513049,100
28 mar 20240.52300.53200.51600.53100.5310260,500
27 mar 20240.51000.52300.49000.52300.5230157,600
26 mar 20240.46800.50000.46200.50000.5000211,600
25 mar 20240.45000.48000.45000.46500.465064,600
22 mar 20240.47800.49400.47500.48000.480098,700
21 mar 20240.45000.49500.45000.48800.4880124,100
20 mar 20240.47000.47000.45400.46400.4640109,100
19 mar 20240.47800.49500.46600.46600.4660138,000
18 mar 20240.48600.49700.48000.48700.487032,900
15 mar 20240.50000.50000.48000.48700.487031,100
14 mar 20240.49900.50400.48800.49500.495024,100
13 mar 20240.48000.50800.48000.50500.505089,100
12 mar 20240.50500.51400.49900.50500.505081,700
11 mar 20240.51800.51800.48500.50400.5040356,000
08 mar 20240.53200.54300.51000.51700.5170114,200
07 mar 20240.52600.53800.52500.53500.535060,500
06 mar 20240.51000.53800.51000.53300.5330106,900
05 mar 20240.53000.53600.50900.51400.5140128,100
04 mar 20240.50100.53300.50100.52300.523035,100
01 mar 20240.52400.54700.52400.53400.5340121,100
29 feb 20240.53300.54100.51600.53000.5300439,400
28 feb 20240.54000.54000.52400.53200.532053,800
27 feb 20240.53300.54500.52500.54300.5430243,400
26 feb 20240.53600.54000.52500.53600.536089,500
23 feb 20240.53300.54400.53300.53900.539021,000
22 feb 20240.55000.55000.53300.54000.540068,100
21 feb 20240.55000.55000.53600.54300.543042,800
20 feb 20240.55000.56500.53200.54500.5450164,800
16 feb 20240.50800.55600.50800.55000.5500112,400
15 feb 20240.55000.55000.52900.54300.543043,700
14 feb 20240.54000.55000.50700.55000.5500364,300
13 feb 20240.53000.53800.52000.53400.534083,400
12 feb 20240.52200.55000.52000.55000.550079,900
09 feb 20240.52000.54700.51000.53200.532041,900
08 feb 20240.53500.53500.52500.53000.530011,300
07 feb 20240.52200.53400.51600.53400.534036,100
06 feb 20240.51000.53100.51000.53000.530037,000
*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...