Mercados españoles cerrados

Cyber Enviro-Tech, Inc. (CETI)

OTC Markets OTCQB - OTC Markets OTCQB Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,3000-0,0150 (-4,76%)
Al cierre: 01:32PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,30000,35000,30000,35000,350035.100
13 jun 20240,31500,31500,31500,31500,31506000
12 jun 20240,37800,38000,37800,38000,3800107.775
11 jun 20240,31500,32160,29000,32160,321626.500
10 jun 20240,33000,39490,33000,39490,39496626
07 jun 20240,30000,36000,30000,35000,350029.077
06 jun 20240,30820,30820,30000,30000,300011.200
05 jun 20240,32850,39500,30000,30000,30009683
04 jun 20240,33000,36000,33000,36000,3600420
03 jun 20240,42000,42000,28000,36000,360049.050
31 may 20240,35000,42950,28000,42950,429587.089
30 may 20240,35000,35500,31850,35000,350037.200
29 may 20240,36210,39840,35000,35000,350037.950
28 may 20240,35000,35000,35000,35000,3500-
24 may 20240,33000,35000,33000,35000,350032.000
23 may 20240,33000,33000,33000,33000,330015.004
22 may 20240,47990,47990,32510,33000,330042.504
21 may 20240,40000,50000,35000,35000,350021.410
20 may 20240,37000,40000,37000,40000,400045.550
17 may 20240,33000,34000,33000,34000,340035.000
16 may 20240,33000,33000,33000,33000,330032.000
15 may 20240,33000,39980,33000,33000,330060.270
14 may 20240,50000,50000,30000,31000,310096.855
13 may 20240,32400,48000,32000,48000,480069.450
10 may 20240,36000,36000,33000,34000,340040.727
09 may 20240,32000,35700,30000,35000,350064.740
08 may 20240,28000,32000,26000,32000,320060.000
07 may 20240,32000,32000,30000,32000,320013.195
06 may 20240,28000,36000,25000,30000,300014.570
03 may 20240,30000,32000,28820,29500,295050.934
02 may 20240,28000,30000,25000,30000,300087.823
01 may 20240,75000,75000,22000,28000,2800104.752
30 abr 20240,18000,81000,18000,81000,810079.195
29 abr 20240,20000,20000,15000,17000,170053.510
26 abr 20240,18000,19280,16800,19280,192826.200
25 abr 20240,19000,19000,19000,19000,190010.000
24 abr 20240,18450,23000,15400,17000,170021.900
23 abr 20240,23000,23000,17000,17000,170026.664
22 abr 20240,19990,21000,19990,21000,210023.542
19 abr 20240,23000,23000,21000,21000,21001500
18 abr 20240,18000,20000,16000,20000,200017.508
17 abr 20240,16000,16000,16000,16000,160017.000
16 abr 20240,16000,16000,16000,16000,160029.000
15 abr 20240,22000,22000,18000,18000,180040.454
12 abr 20240,17000,17000,17000,17000,1700500
11 abr 20240,19000,22100,19000,20000,200047.385
10 abr 20240,18500,18500,18000,18000,180031.900
09 abr 20240,22000,22000,22000,22000,22005000
08 abr 20240,22000,22000,22000,22000,220017.900
05 abr 20240,22000,25000,17840,20000,200035.700
04 abr 20240,16500,23800,16500,23800,238025.450
03 abr 20240,23000,24000,21000,21000,210014.340
02 abr 20240,24000,24000,22980,22980,22986051
01 abr 20240,20000,24800,20000,24800,24804000
28 mar 20240,18000,18000,14500,14500,145073.500
27 mar 20240,18000,18000,18000,18000,1800-
26 mar 20240,20000,20000,18000,18000,180019.800
25 mar 20240,23900,25000,15300,16000,160079.320
22 mar 20240,25800,25800,24800,24800,24805648
21 mar 20240,26000,26000,19400,19400,194036.815
20 mar 20240,26800,26800,12000,22150,22153200
19 mar 20240,26800,26800,26800,26800,26801000
18 mar 20240,21500,23000,19000,23000,230018.300
15 mar 20240,17000,21500,17000,21500,215030.250
14 mar 20240,16000,19000,16000,16000,160049.700
13 mar 20240,15600,15600,15600,15600,1560165
12 mar 20240,20000,20000,20000,20000,20008000
11 mar 20240,27000,27000,17500,17500,17501200
08 mar 20240,19000,19000,19000,19000,1900-
07 mar 20240,18000,27800,18000,19000,190030.500
06 mar 20240,18000,18000,18000,18000,180015.850
05 mar 20240,20000,20000,20000,20000,20003400
04 mar 20240,29800,29800,16000,18000,180016.513
01 mar 20240,16000,26000,16000,26000,260023.499
29 feb 20240,20000,25000,20000,25000,250019.300
28 feb 20240,20000,20000,20000,20000,20005026
27 feb 20240,29800,29800,22000,22000,22005967
26 feb 20240,30000,30000,30000,30000,3000-
23 feb 20240,25000,30000,25000,30000,300031.000
22 feb 20240,21200,21200,20000,20000,200085.200
21 feb 20240,28900,28900,25000,25000,250011.984
20 feb 20240,21070,22000,20000,20000,20007547
16 feb 20240,27830,28800,27830,28800,28801040
15 feb 20240,25000,25000,25000,25000,250025.000
14 feb 20240,25000,25000,23000,25000,250022.000
13 feb 20240,25000,25000,25000,25000,25007293
12 feb 20240,28000,28000,28000,28000,28002675
09 feb 20240,30000,30000,30000,30000,30003500
08 feb 20240,30000,30000,26500,30000,300011.435
07 feb 20240,26000,26000,25000,25000,2500117.000
06 feb 20240,27000,30000,26000,26000,260011.500
05 feb 20240,27000,30000,27000,30000,300020.395
02 feb 20240,29000,30000,29000,30000,30003880
01 feb 20240,28000,28000,28000,28000,28005000
31 ene 20240,28000,30000,28000,28000,280040.743
30 ene 20240,30000,30000,29000,30000,30005300
29 ene 20240,31500,33000,28000,28000,280091.125
26 ene 20240,28000,32990,28000,32990,3299138.550
25 ene 20240,51000,53800,27850,27850,278571.673
24 ene 20240,31000,32000,31000,32000,32007996
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...