Mercados españoles cerrados en 31 mins

Snow Lake Resources Ltd. (LITM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8677-0,0223 (-2,50%)
A partir del 10:46AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20240,87000,89260,86770,86770,86773113
09 may 20240,87100,92000,85500,87200,872016.900
08 may 20240,86000,93900,86000,86500,86506500
07 may 20240,89500,90000,87400,87400,874013.200
06 may 20240,89100,92400,88000,88800,888021.000
03 may 20240,90000,94000,89800,91000,910011.700
02 may 20240,97001,00000,90000,92700,927020.000
01 may 20240,91000,98000,90000,94000,940010.700
30 abr 20240,91000,93000,89000,90000,900012.500
29 abr 20240,93900,98000,89000,90200,902025.000
26 abr 20240,93001,00000,89000,94700,947055.200
25 abr 20240,86000,99000,86000,98500,985080.000
24 abr 20240,88001,05000,82000,89200,8920198.000
23 abr 20240,87100,90500,85000,88000,880027.100
22 abr 20240,90900,91000,86600,91000,910011.100
19 abr 20240,86200,92000,85000,86600,866016.300
18 abr 20240,90000,94000,88000,88000,880037.500
17 abr 20240,90001,00000,89000,92400,924035.200
16 abr 20240,92100,98000,90000,91000,910040.300
15 abr 20240,90001,05000,90000,99000,990014.300
12 abr 20240,98001,05900,91000,92000,920076.200
11 abr 20240,95001,11000,95001,03001,030092.800
10 abr 20241,10001,10000,96000,97000,970069.900
09 abr 20240,90801,14000,90001,14001,1400243.500
08 abr 20240,90000,95000,90000,91000,910011.800
05 abr 20240,93200,95000,85000,92000,920020.300
04 abr 20240,91000,91000,85000,90000,900032.900
03 abr 20240,90000,99000,90000,91000,910030.400
02 abr 20240,99000,99000,88400,90000,900068.600
01 abr 20241,03001,04000,95001,00001,0000204.200
28 mar 20240,81601,05000,80001,00001,0000355.500
27 mar 20240,88000,88000,80200,86000,860050.200
26 mar 20240,86500,86500,80100,84900,849023.900
25 mar 20240,84000,88000,84000,84800,848019.400
22 mar 20240,90000,90000,82000,84000,840069.800
21 mar 20240,95000,95000,85000,89000,890056.600
20 mar 20240,94000,94600,85000,94000,940021.400
19 mar 20240,88100,95000,85000,92000,920058.600
18 mar 20240,93000,94300,86000,88800,888047.900
15 mar 20240,92000,94900,90000,94900,949061.500
14 mar 20240,90000,98000,85000,90000,900077.500
13 mar 20240,85100,92000,80000,88000,880068.100
12 mar 20240,99000,99000,72000,86300,8630138.500
11 mar 20241,01001,01000,91000,92000,920031.600
08 mar 20240,98001,06000,94200,98400,984031.900
07 mar 20241,03001,05000,92001,04001,040042.000
06 mar 20241,09001,13001,00001,06001,060081.800
05 mar 20241,10001,12001,05001,08801,088061.900
04 mar 20241,06001,14701,03001,11001,110031.700
01 mar 20241,13001,14001,02501,05501,055026.400
29 feb 20241,10001,18001,05001,15001,150037.300
28 feb 20241,13001,22001,04001,11001,110039.400
27 feb 20241,12001,20001,02001,15001,150035.100
26 feb 20241,14001,14001,07401,14001,140049.800
23 feb 20241,10001,27001,05001,17001,1700159.500
22 feb 20240,99001,10000,92001,10001,100043.100
21 feb 20240,94501,00000,90001,00001,000027.000
20 feb 20241,00001,00000,93000,97000,970024.300
16 feb 20240,97701,06000,95201,04001,040025.300
15 feb 20241,02001,05000,97501,04001,040017.600
14 feb 20240,95001,00000,90801,00001,000057.100
13 feb 20241,06001,06000,95000,97000,970026.600
12 feb 20240,94001,04000,89001,02001,020052.800
09 feb 20240,88600,94000,88600,92000,920059.400
08 feb 20240,83000,91900,80000,88000,8800126.200
07 feb 20240,83000,83000,73700,82000,820028.700
06 feb 20240,78000,83000,73500,80100,801076.400
05 feb 20240,82000,83000,75700,77500,775067.700
02 feb 20240,85000,88300,78500,81800,818074.500
01 feb 20240,87200,91000,85000,87000,870041.200
31 ene 20240,88000,93000,87700,91000,910028.600
30 ene 20240,92500,96000,87600,91000,910071.300
29 ene 20241,00001,00000,92100,97000,970041.500
26 ene 20240,99001,03000,98000,99100,991020.700
25 ene 20241,05001,05000,97001,00001,000032.600
24 ene 20241,04001,04000,97001,03001,030046.700
23 ene 20241,01001,05000,97001,00001,000050.600
22 ene 20241,11001,13500,97001,01001,0100113.800
19 ene 20241,14001,17901,10001,11001,110031.700
18 ene 20241,16001,27001,12001,16001,160064.800
17 ene 20241,13001,17001,12001,15001,150048.100
16 ene 20241,17001,35001,13001,13001,130040.600
12 ene 20241,30001,30001,18001,19001,190049.400
11 ene 20241,10001,42001,10001,25001,2500245.500
10 ene 20241,13001,26001,07001,13001,1300209.300
09 ene 20241,00001,50001,00001,14001,1400588.300
08 ene 20241,04001,06000,88801,03001,0300138.700
05 ene 20241,11301,14501,04001,07001,070064.400
04 ene 20241,14001,14001,08001,10001,100060.500
03 ene 20241,15001,18001,08001,14001,140059.800
02 ene 20241,21001,25001,07001,09001,090045.500
29 dic 20231,30001,33001,15601,17001,1700132.300
28 dic 20231,26001,35001,22001,30001,3000171.100
27 dic 20230,97501,39700,94001,22001,2200616.700
26 dic 20231,26001,26000,88000,99800,9980298.400
22 dic 20230,95001,20000,90001,20001,2000869.400
21 dic 20230,66000,87500,65000,87500,8750395.700
20 dic 20230,63800,66000,62000,63000,630031.400
19 dic 20230,56500,66000,56100,66000,6600142.500
18 dic 20230,61000,63000,55000,55800,558057.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...