Mercados españoles cerrados en 2 hrs 47 min

Tourmaline Oil Corp. (TRMLF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,13+0,36 (+0,74%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202449,2949,5148,9449,1349,1310.800
23 may 202450,0850,6448,7748,7748,7719.300
22 may 202449,1150,2548,9249,8549,8510.600
21 may 202449,4050,0049,3749,5149,519800
20 may 202451,1551,1549,1949,6449,645700
17 may 202448,7349,5548,7349,4549,4531.400
16 may 202448,3148,7548,3148,4548,45138.300
15 may 202448,0048,3446,9948,2348,2322.000
14 may 202448,2748,5047,6147,9047,908600
13 may 202447,6048,4547,4448,3348,3312.600
10 may 202446,7749,7446,7747,6247,6212.300
09 may 202446,0649,7746,0649,2349,2355.100
08 may 202448,5048,5047,8648,3348,33118.200
08 may 20240.364 Dividendo
07 may 202448,8749,5348,8749,1248,766400
06 may 202447,9049,0947,6048,9848,62161.300
03 may 202447,8047,9946,9947,3046,9517.300
02 may 202448,7148,8647,4847,7947,4410.500
01 may 202448,4848,5647,3547,9447,5813.000
30 abr 202449,9549,9548,9349,5049,132000
29 abr 202449,6850,6049,5550,2849,919300
26 abr 202449,9250,1549,3849,6849,316900
25 abr 202446,1049,9146,1049,8949,526600
24 abr 202445,6548,3445,6548,3447,9810.600
23 abr 202447,9948,4747,9948,4348,076400
22 abr 202446,1547,9946,1547,9647,608300
19 abr 202446,6247,6346,6247,3446,993700
18 abr 202447,4647,5046,4146,6246,277000
17 abr 202447,6847,7546,9347,5047,156300
16 abr 202446,5647,5246,5647,2546,9074.600
15 abr 202444,8648,1744,8646,8846,5337.900
12 abr 202449,2749,2747,6147,6647,3116.300
11 abr 202449,3749,3748,3148,7848,429400
10 abr 202449,0150,3049,0149,4049,0311.600
09 abr 202448,6549,0648,5649,0648,7046.500
08 abr 202450,1650,1647,0548,0647,7022.400
05 abr 202447,0047,7646,9847,0046,657100
04 abr 202446,2547,5046,2547,5047,1529.600
03 abr 202446,2647,1946,2647,1346,7816.500
02 abr 202447,0447,3846,0946,0945,7520.200
01 abr 202446,1847,2646,1847,2646,9114.100
28 mar 202445,7046,9745,7046,8046,4524.300
27 mar 202444,4245,8444,4245,8445,5037.200
26 mar 202444,6144,7644,4844,6944,369300
25 mar 202446,6446,6444,0144,7344,4018.300
22 mar 202444,1044,1043,5943,8343,5112.300
21 mar 202445,1045,5544,4944,5544,225700
20 mar 202444,6045,2044,6045,0044,6710.300
19 mar 202444,5145,2244,5144,9444,618100
18 mar 202445,1145,2244,8745,0544,728900
15 mar 202444,4845,6944,4845,4445,1017.400
14 mar 202444,2144,5843,9044,5144,18168.000
14 mar 20240.223 Dividendo
13 mar 202443,8445,0143,8444,7244,1715.100
13 mar 20240.371 Dividendo
12 mar 202444,5044,7044,1244,5343,6114.300
11 mar 202444,5445,0644,3444,3443,43846.900
08 mar 202446,3746,3744,7945,3344,4039.700
07 mar 202445,8246,7645,2346,3645,4141.100
06 mar 202444,6647,1244,6646,5845,6219.400
05 mar 202446,2846,8846,2846,5345,575600
04 mar 202443,8846,7243,8846,2745,3217.200
01 mar 202445,5046,2245,5045,9545,0015.200
29 feb 202444,9145,7744,9145,2144,2887.000
28 feb 202444,1044,8444,0644,6543,7312.400
27 feb 202444,1644,6743,9244,2743,3615.000
26 feb 202443,9044,4043,7744,1443,2319.400
23 feb 202444,0244,2543,3743,9043,008500
22 feb 202443,7944,2343,6544,2343,3222.200
21 feb 202442,2044,8342,2044,0143,1024.200
20 feb 202443,1443,1440,0342,0041,1413.700
16 feb 202441,4742,4441,4742,3341,4620.600
15 feb 202440,3041,9840,3041,9541,0916.100
14 feb 202440,3340,8639,7039,9039,0817.700
13 feb 202440,3141,6539,3940,0039,1840.500
12 feb 202441,3042,3541,0141,6540,7925.600
09 feb 202442,0242,0241,2041,3340,4815.800
08 feb 202440,0142,3540,0142,0241,1518.100
07 feb 202440,2041,3940,2041,3940,5416.900
06 feb 202439,9540,9439,9540,6139,7727.900
05 feb 202441,9541,9540,0940,1339,3050.600
02 feb 202443,0043,0041,9141,9141,0528.300
01 feb 202442,7143,7542,7143,3542,4624.100
31 ene 202442,7643,5942,7643,3942,5013.100
30 ene 202443,2843,5043,1143,3642,4711.400
29 ene 202443,8243,8243,2143,6642,7610.100
26 ene 202444,0044,0543,2243,7442,8413.700
25 ene 202443,3044,0043,2643,8642,9610.500
24 ene 202443,4843,4842,8843,2742,3842.500
23 ene 202441,7142,9241,7142,7741,8911.300
22 ene 202443,0043,0041,8341,8440,9842.800
19 ene 202445,2645,2642,4042,6841,8023.500
18 ene 202442,9442,9442,2042,6241,7437.400
17 ene 202442,7943,2542,4642,9342,05123.400
16 ene 202446,5046,5043,2243,2342,3465.400
12 ene 202446,4846,6146,3346,5245,56205.500
11 ene 202445,3345,7045,0345,4244,48226.700
10 ene 202446,2546,2544,9844,9844,0519.200
09 ene 202446,1846,8045,7146,0645,11215.700
08 ene 202445,3746,2645,3746,2645,31100.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...