Italia markets closed
Dow Jones
39.160,17 -510,87 (-1,29%) Nasdaq
16.811,80 +10,26 (+0,06%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.766,75 -1.728,42 (-2,68%) CMC Crypto 200
1.473,45 -29,21 (-1,94%)
Grand River Commerce, Inc. (GNRV)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:21AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2.533 |
| 21 mag 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 20 mag 2024 | 2,8700 | 2,8700 | 2,8500 | 2,8500 | 2,8500 | 4.900 |
| 17 mag 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 16 mag 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 15 mag 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 6.300 |
| 14 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13 mag 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 4.000 |
| 10 mag 2024 | 2,9900 | 3,0000 | 2,9900 | 3,0000 | 3,0000 | 1.000 |
| 09 mag 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 08 mag 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 07 mag 2024 | 2,8700 | 2,9500 | 2,8700 | 2,9500 | 2,9500 | 4.300 |
| 06 mag 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 03 mag 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 02 mag 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 01 mag 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 30 apr 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 400 |
| 29 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 26 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 25 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 24 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 100 |
| 23 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 22 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 19 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 18 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 17 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 16 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 500 |
| 15 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 12 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 11 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 10 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 09 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 08 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 05 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 04 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 03 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 02 apr 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7500 | 2,7500 | 400 |
| 01 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 28 mar 2024 | 2,8610 | 2,8610 | 2,8000 | 2,8500 | 2,8500 | 7.400 |
| 27 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 26 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 25 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 22 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 21 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 20 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 300 |
| 19 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 18 mar 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 16.700 |
| 15 mar 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | - |
| 14 mar 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 3.300 |
| 13 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 100 |
| 12 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 3.000 |
| 11 mar 2024 | 2,9500 | 2,9500 | 2,8500 | 2,9000 | 2,9000 | 13.700 |
| 08 mar 2024 | 2,8000 | 2,9900 | 2,8000 | 2,9500 | 2,9500 | 6.900 |
| 07 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 100 |
| 06 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 100 |
| 05 mar 2024 | 3,0000 | 3,0000 | 2,6500 | 2,6500 | 2,6500 | 47.200 |
| 04 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 27 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 8.600 |
| 23 feb 2024 | 2,9500 | 2,9900 | 2,9500 | 2,9800 | 2,9800 | 36.500 |
| 22 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 21 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 20 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 1.400 |
| 16 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 1.500 |
| 15 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13 feb 2024 | 2,9700 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 68.200 |
| 12 feb 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 900 |
| 09 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 08 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 200 |
| 07 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
| 06 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 05 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 02 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 01 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.300 |
| 31 gen 2024 | 3,1500 | 3,1500 | 3,1000 | 3,1000 | 3,1000 | 200 |
| 30 gen 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 10.000 |
| 29 gen 2024 | 3,2000 | 3,2000 | 3,0500 | 3,0500 | 3,0500 | 6.400 |
| 26 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 25 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 24 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 23 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 22 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 19 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1.000 |
| 18 gen 2024 | 3,2000 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 1.600 |
| 17 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 16 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 12 gen 2024 | 3,3500 | 3,3500 | 3,1000 | 3,2500 | 3,2500 | 11.900 |
| 11 gen 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 500 |
| 10 gen 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 5.200 |
| 09 gen 2024 | 3,4300 | 3,4300 | 3,3960 | 3,4000 | 3,4000 | 11.400 |
| 08 gen 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 05 gen 2024 | 3,4300 | 3,4300 | 3,4200 | 3,4300 | 3,4300 | 800 |
| 04 gen 2024 | 3,4400 | 3,4400 | 3,4340 | 3,4340 | 3,4340 | 2.000 |
| 03 gen 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 1.000 |
| 02 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.000 |
| 29 dic 2023 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 500 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.