Mercados españoles cerrados

Idaho Strategic Resources, Inc. (IDR)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,80+0,24 (+2,51%)
Al cierre: 04:00PM EDT
9,79 -0,01 (-0,10%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20249,5310,009,539,809,8035.900
16 may 202410,2010,209,479,569,5659.200
15 may 20249,9710,189,7110,0510,0559.400
14 may 202410,2810,359,809,869,8678.000
13 may 20249,7110,409,7010,2810,28151.200
10 may 20249,569,799,399,589,58150.800
09 may 20249,259,639,259,379,3725.800
08 may 20249,119,889,119,259,2585.200
07 may 20248,579,328,509,119,1185.600
06 may 20248,359,028,358,528,52420.600
03 may 20248,148,297,597,617,6158.000
02 may 20248,348,598,208,308,3024.500
01 may 20248,608,608,118,428,4227.100
30 abr 20248,618,728,508,518,5118.500
29 abr 20248,988,988,578,738,7329.800
26 abr 20249,229,388,959,009,0012.900
25 abr 20248,889,408,829,129,1235.600
24 abr 20249,299,458,808,818,8124.000
23 abr 20249,549,629,209,279,2718.600
22 abr 20249,229,709,079,509,50166.500
19 abr 20249,309,499,169,319,3121.800
18 abr 20249,189,289,019,289,2826.500
17 abr 20249,249,248,899,159,1518.300
16 abr 20249,019,158,559,149,1426.000
15 abr 20248,899,108,739,109,1046.800
12 abr 20249,159,658,748,808,8095.100
11 abr 20248,789,158,509,149,1429.400
10 abr 20248,648,858,568,738,7329.800
09 abr 20249,019,058,368,718,7145.500
08 abr 20249,049,318,748,998,9954.700
05 abr 20248,839,308,838,988,9854.200
04 abr 20248,908,988,708,908,9021.500
03 abr 20248,909,028,738,878,8742.100
02 abr 20248,758,908,728,908,9046.000
01 abr 20248,458,758,408,678,6745.000
28 mar 20248,408,598,408,468,4617.100
27 mar 20248,418,628,198,368,3619.300
26 mar 20248,118,688,118,348,3428.900
25 mar 20248,759,058,478,608,6033.700
22 mar 20248,518,668,008,508,5022.100
21 mar 20248,839,008,578,578,5721.500
20 mar 20248,498,818,498,808,8025.300
19 mar 20248,478,688,418,528,5234.900
18 mar 20248,458,788,438,558,5562.800
15 mar 20248,078,438,078,408,4053.800
14 mar 20248,328,328,008,018,0114.500
13 mar 20248,068,237,988,108,1027.100
12 mar 20248,008,277,898,018,0138.000
11 mar 20248,008,177,657,917,9135.700
08 mar 20248,108,248,058,108,1014.700
07 mar 20248,308,307,947,997,9917.700
06 mar 20248,308,338,038,218,2139.500
05 mar 20248,258,358,058,118,1147.500
04 mar 20248,098,408,028,258,2562.800
01 mar 20247,628,057,518,028,0228.000
29 feb 20247,857,937,447,577,5724.600
28 feb 20247,747,797,557,727,7215.200
27 feb 20248,018,017,637,717,7118.500
26 feb 20247,678,017,608,018,0172.100
23 feb 20246,917,606,917,607,6094.600
22 feb 20246,967,016,836,936,9342.300
21 feb 20246,957,006,856,996,9955.200
20 feb 20246,977,016,906,966,9628.900
16 feb 20246,927,056,926,946,9418.200
15 feb 20246,817,056,507,027,0280.600
14 feb 20246,606,756,476,756,7547.600
13 feb 20246,806,806,406,586,5811.300
12 feb 20246,826,946,746,796,7922.500
09 feb 20246,636,956,636,906,9023.900
08 feb 20246,626,756,616,706,7010.900
07 feb 20246,557,056,416,696,6942.700
06 feb 20246,456,556,456,546,5420.300
05 feb 20246,206,556,086,516,5160.200
02 feb 20246,326,406,146,356,3513.200
01 feb 20246,256,406,076,406,4012.900
31 ene 20246,246,406,226,226,2221.300
30 ene 20246,106,195,916,166,1622.600
29 ene 20246,096,095,916,056,053100
26 ene 20245,986,035,936,016,017700
25 ene 20245,976,005,905,965,9613.600
24 ene 20246,096,095,755,865,8615.500
23 ene 20245,906,045,755,905,9019.600
22 ene 20245,926,095,755,955,9518.200
19 ene 20245,766,035,765,955,9510.700
18 ene 20246,006,075,665,825,8231.000
17 ene 20246,236,305,815,815,8151.200
16 ene 20246,266,306,236,236,231800
12 ene 20246,136,306,066,276,275600
11 ene 20246,066,246,066,126,124500
10 ene 20246,166,206,156,206,208100
09 ene 20246,206,276,126,266,2617.600
08 ene 20246,096,106,016,056,0510.500
05 ene 20246,196,255,946,086,0813.800
04 ene 20246,056,276,056,196,199600
03 ene 20246,206,255,956,126,1214.500
02 ene 20246,356,416,256,306,3014.100
29 dic 20236,256,406,236,336,334700
28 dic 20236,236,396,186,206,2027.800
27 dic 20236,236,256,126,256,2536.600
26 dic 20236,206,206,016,206,2011.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...