Mercado fechado

RONN Inc. (RONN)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
0,0055+0,0010 (+22,22%)
No fechamento: 03:59PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20240,00500,00630,00450,00550,005527.351.168
13 de jun. de 20240,00420,00520,00360,00450,004523.520.562
12 de jun. de 20240,00550,00560,00390,00400,004049.650.323
11 de jun. de 20240,00730,00730,00470,00600,006036.131.644
10 de jun. de 20240,00830,00890,00700,00740,007417.131.664
07 de jun. de 20240,00850,00900,00720,00830,008317.496.186
06 de jun. de 20240,00820,00870,00710,00850,008517.676.769
05 de jun. de 20240,01000,01090,00800,00820,008222.527.184
04 de jun. de 20240,01100,01130,00900,00990,009926.768.701
03 de jun. de 20240,00990,01190,00930,01040,010425.748.742
31 de mai. de 20240,00900,00990,00830,00920,009221.756.833
30 de mai. de 20240,01200,01200,00760,00830,008365.655.111
29 de mai. de 20240,01600,01700,00910,01000,010070.943.682
28 de mai. de 20240,01380,01950,01350,01700,017084.198.878
24 de mai. de 20240,00140,01450,00140,01400,014046.649.732
23 de mai. de 20240,01000,01070,00740,00840,008456.223.221
22 de mai. de 20240,01350,01490,00840,00960,009667.264.508
21 de mai. de 20240,01400,02450,00810,01270,0127195.711.004
20 de mai. de 20240,00370,01700,00360,01210,0121280.333.249
17 de mai. de 20240,00320,00510,00310,00350,0035138.592.619
16 de mai. de 20240,00130,00300,00130,00300,0030216.187.776
15 de mai. de 20240,00080,00110,00080,00100,001028.958.831
14 de mai. de 20240,00090,00090,00070,00080,000814.429.310
13 de mai. de 20240,00100,00100,00080,00100,001015.141.909
10 de mai. de 20240,00080,00100,00070,00100,001019.209.963
09 de mai. de 20240,00070,00080,00070,00080,000816.422.802
08 de mai. de 20240,00070,00080,00060,00070,000712.445.603
07 de mai. de 20240,00050,00070,00050,00070,000734.596.998
06 de mai. de 20240,00050,00050,00050,00050,00053.599.020
03 de mai. de 20240,00050,00060,00040,00050,00057.214.099
02 de mai. de 20240,00050,00050,00040,00050,00059.846.283
01 de mai. de 20240,00050,00060,00050,00050,000530.515.150
30 de abr. de 20240,00060,00060,00040,00040,000454.341.120
29 de abr. de 20240,00070,00080,00050,00050,000577.707.383
26 de abr. de 20240,00070,00070,00050,00060,00064.294.055
25 de abr. de 20240,00070,00080,00050,00070,000715.752.682
24 de abr. de 20240,00060,00070,00050,00070,000713.795.627
23 de abr. de 20240,00050,00060,00050,00060,00069.434.000
22 de abr. de 20240,00090,00090,00020,00060,0006135.724.997
19 de abr. de 20240,00070,00090,00070,00090,000920.682.629
18 de abr. de 20240,00080,00080,00060,00080,000814.645.025
17 de abr. de 20240,00130,00130,00070,00080,0008129.254.947
16 de abr. de 20240,00130,00140,00110,00130,001318.621.913
15 de abr. de 20240,00140,00140,00110,00120,001220.937.429
12 de abr. de 20240,00170,00170,00120,00130,001358.690.550
11 de abr. de 20240,00280,00300,00150,00160,0016119.547.809
10 de abr. de 20240,00260,00330,00220,00280,002867.352.119
09 de abr. de 20240,00140,00280,00120,00260,002699.624.954
08 de abr. de 20240,00070,00150,00060,00140,001499.286.651
05 de abr. de 20240,00070,00080,00060,00070,00071.004.000
04 de abr. de 20240,00090,00090,00070,00070,000740.874.001
03 de abr. de 20240,00090,00090,00060,00090,000924.832.681
02 de abr. de 20240,00070,00090,00060,00090,00094.738.300
01 de abr. de 20240,00070,00070,00060,00060,00063.596.000
28 de mar. de 20240,00080,00080,00060,00060,000614.373.114
27 de mar. de 20240,00070,00080,00070,00070,000741.316.232
26 de mar. de 20240,00080,00080,00070,00070,000712.499.000
25 de mar. de 20240,00090,00090,00070,00080,000825.317.129
22 de mar. de 20240,00080,00090,00080,00090,000933.608.702
21 de mar. de 20240,00100,00110,00080,00080,00084.452.210
20 de mar. de 20240,00090,00100,00070,00090,00092.627.490
19 de mar. de 20240,00130,00130,00070,00090,000993.478.159
18 de mar. de 20240,00110,00130,00110,00120,00122.952.500
15 de mar. de 20240,00100,00100,00100,00100,00101.057.327
14 de mar. de 20240,00080,00100,00080,00100,00105.526.123
13 de mar. de 20240,00090,00090,00070,00070,000738.996.175
12 de mar. de 20240,00100,00100,00080,00090,000918.869.228
11 de mar. de 20240,00120,00140,00100,00120,00127.180.915
08 de mar. de 20240,00150,00150,00120,00140,00147.427.688
07 de mar. de 20240,00170,00170,00150,00150,00151.459.670
06 de mar. de 20240,00200,00200,00120,00170,00178.334.074
05 de mar. de 20240,00200,00270,00200,00270,0027993.662
04 de mar. de 20240,00170,00300,00170,00170,0017264.250
01 de mar. de 20240,00300,00300,00160,00170,001710.418.062
29 de fev. de 20240,00230,00370,00230,00320,0032289.751
28 de fev. de 20240,00200,00210,00160,00200,00207.310.660
27 de fev. de 20240,00270,00270,00160,00220,00227.710.749
26 de fev. de 20240,00350,00370,00200,00270,002710.843.480
23 de fev. de 20240,00370,00370,00330,00350,00352.150.284
22 de fev. de 20240,00520,00600,00320,00380,003811.630.080
21 de fev. de 20240,00600,00880,00600,00800,0080220.420
20 de fev. de 20240,00740,00740,00740,00740,007437.695
16 de fev. de 20240,00500,00770,00500,00750,0075528.621
15 de fev. de 2024------
14 de fev. de 20240,00400,00600,00400,00600,006077.200
13 de fev. de 20240,00480,00480,00480,00480,0048167.100
12 de fev. de 20240,00510,00510,00380,00470,00473.604.028
09 de fev. de 20240,00510,00700,00500,00650,0065598.851
08 de fev. de 20240,00600,00770,00430,00500,00502.485.055
07 de fev. de 20240,00690,00690,00480,00500,00504.492.350
06 de fev. de 20240,00640,00700,00490,00530,00537.465.359
05 de fev. de 20240,00980,00980,00600,00650,00656.331.733
02 de fev. de 20240,00990,00990,00980,00980,009815.000
01 de fev. de 20240,00990,01100,00800,00810,00811.279.182
31 de jan. de 2024------
30 de jan. de 20240,00800,00990,00730,00990,0099111.500
29 de jan. de 20240,00990,00990,00990,00990,009920.523
26 de jan. de 20240,00840,01000,00840,00990,0099148.060
25 de jan. de 20240,00850,00850,00800,00800,0080143.223
24 de jan. de 20240,00850,00850,00850,00850,008516.352
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...