Mercados españoles cerrados

Psykey, Inc. (CEOS)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,0260-0,0020 (-7,14%)
Al cierre: 02:01PM EDT
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20240,02650,02650,02650,02650,026510.024
18 jul 20240,02620,02620,02600,02600,0260176.865
17 jul 20240,02730,03050,02720,02800,0280123.925
16 jul 20240,02700,02700,02460,02650,0265125.261
15 jul 20240,03100,03100,02770,02770,0277212.612
12 jul 20240,02800,03000,02800,02920,029255.750
11 jul 20240,03010,03300,02650,03000,03001.451.733
10 jul 20240,02400,03410,02320,03200,03201.273.718
09 jul 20240,01820,03160,01820,03040,03042.315.153
08 jul 20240,01920,02000,01750,01920,01921.496.329
05 jul 20240,01760,01950,01700,01750,0175827.026
03 jul 20240,01750,01750,01750,01750,0175-
02 jul 20240,01720,01770,01690,01750,0175110.500
01 jul 20240,01500,01800,01500,01690,0169376.676
28 jun 20240,01370,01490,01300,01490,0149959.599
27 jun 20240,01620,01680,01600,01600,016098.200
26 jun 20240,01470,01630,01450,01630,016331.000
25 jun 20240,01750,01750,01130,01670,0167178.875
24 jun 20240,01720,01800,01600,01600,0160210.329
21 jun 20240,01800,01800,01600,01800,0180259.814
20 jun 20240,01650,01730,01460,01640,0164674.846
18 jun 20240,01650,01850,01650,01850,018525.405
17 jun 20240,01730,01850,01720,01850,018595.714
14 jun 20240,01700,01750,01650,01750,017569.000
13 jun 20240,01730,01750,01700,01750,017560.990
12 jun 20240,01650,01820,01500,01720,0172110.396
11 jun 20240,01420,01700,01410,01650,0165358.662
10 jun 20240,01750,01750,01400,01420,014260.707
07 jun 20240,01560,01780,01560,01620,0162400.800
06 jun 20240,01840,01850,01410,01550,0155180.710
05 jun 20240,01510,01700,01420,01700,017070.564
04 jun 20240,01390,01850,01390,01820,0182607.217
03 jun 20240,01310,01440,01130,01200,0120463.837
31 may 20240,01540,01540,01540,01540,0154-
30 may 20240,01540,01540,01400,01540,0154146.020
29 may 20240,01360,01450,01360,01380,013854.350
28 may 20240,01850,01850,01260,01500,0150790.100
24 may 20240,01520,01680,01520,01680,016843.998
23 may 20240,01620,01770,01620,01680,0168106.794
22 may 20240,01610,01750,01610,01750,017585.550
21 may 20240,01480,01540,01450,01540,015420.550
20 may 20240,01570,01570,01480,01480,01483360
17 may 20240,01450,01600,01400,01580,0158292.573
16 may 20240,01490,01590,01400,01410,0141338.051
15 may 20240,01420,01690,01360,01460,0146357.635
14 may 20240,01630,01650,01420,01620,0162141.742
13 may 20240,01550,01610,01450,01530,0153344.887
10 may 20240,01450,01690,01450,01690,0169379.231
09 may 20240,01450,01750,01450,01570,0157239.699
08 may 20240,01660,01660,01510,01570,0157152.709
07 may 20240,01900,01900,01560,01670,0167335.308
06 may 20240,01810,01900,01810,01900,019066.914
03 may 20240,01900,01900,01800,01900,0190151.272
02 may 20240,01970,01970,01550,01900,0190239.280
01 may 20240,01600,01970,01350,01840,01841.428.293
30 abr 20240,01580,01740,01510,01600,0160425.025
29 abr 20240,01800,01800,01610,01740,0174235.548
26 abr 20240,01760,02000,01560,01980,0198452.149
25 abr 20240,01730,01890,01600,01860,0186271.000
24 abr 20240,01740,02020,01640,01810,0181854.419
23 abr 20240,01600,01860,01600,01650,0165376.168
22 abr 20240,01820,02070,01600,01600,0160719.417
19 abr 20240,01890,01900,01670,01770,0177101.973
18 abr 20240,01800,01900,01790,01900,0190546.939
17 abr 20240,01730,01800,01730,01800,0180298.000
16 abr 20240,01790,01790,01650,01740,0174295.362
15 abr 20240,01800,01800,01600,01600,0160191.592
12 abr 20240,01790,01800,01630,01770,0177312.594
11 abr 20240,01770,01790,01760,01790,0179484.185
10 abr 20240,01670,01770,01600,01770,0177463.249
09 abr 20240,01900,01990,01670,01750,0175908.232
08 abr 20240,01930,02000,01720,01900,0190862.689
05 abr 20240,02200,02200,02000,02190,0219188.895
04 abr 20240,02300,02300,01910,02200,02201.115.599
03 abr 20240,02200,02300,02200,02250,0225255.095
02 abr 20240,02460,02500,02150,02170,02171.065.462
01 abr 20240,02800,02850,02310,02600,0260513.211
28 mar 20240,02840,02840,02440,02700,0270208.675
27 mar 20240,02450,02480,02300,02370,0237146.579
26 mar 20240,02490,02500,02420,02420,024281.051
25 mar 20240,02310,02890,02250,02480,0248139.447
22 mar 20240,02860,02880,02210,02600,02601.080.979
21 mar 20240,02880,03000,02650,03000,0300660.631
20 mar 20240,02400,03000,02400,03000,0300663.031
19 mar 20240,02600,02600,02400,02400,0240675.189
18 mar 20240,02590,02780,02510,02700,0270128.801
15 mar 20240,02480,02810,02480,02810,0281115.340
14 mar 20240,02600,02830,02510,02680,0268786.245
13 mar 20240,02850,02850,02590,02590,0259422.851
12 mar 20240,02660,02850,02660,02780,027887.880
11 mar 20240,02630,02850,02600,02670,0267341.887
08 mar 20240,02880,03000,02510,03000,0300562.290
07 mar 20240,02770,03010,02500,02800,0280836.728
06 mar 20240,02800,02880,02600,02600,026091.791
05 mar 20240,02700,02980,02510,02800,0280274.088
04 mar 20240,02750,02850,02400,02700,0270692.188
01 mar 20240,02890,03000,02750,02880,0288154.442
29 feb 20240,02600,03000,02600,03000,0300219.241
28 feb 20240,02570,02840,02430,02600,0260867.007
27 feb 20240,03020,03020,02570,02750,027572.815
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...