AGB.V - Atlantic Gold Corporation

TSXV - TSXV Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20192,90002,90002,88002,89002,89002.929.800
16. Mai 20192,88002,90002,87002,89002,89008.143.200
15. Mai 20192,85002,89002,85002,88002,880011.045.000
14. Mai 20192,12002,12002,08002,09002,09004.361.700
13. Mai 20192,03002,12001,97002,09002,0900335.800
10. Mai 20192,14002,14002,00002,01002,0100720.000
09. Mai 20192,19002,21002,18002,19002,1900106.200
08. Mai 20192,24002,28002,18002,19002,1900207.500
07. Mai 20192,15002,28002,15002,27002,2700243.200
06. Mai 20192,22002,22002,18002,18002,180054.000
03. Mai 20192,19002,20002,15002,19002,1900135.300
02. Mai 20192,14002,18002,10002,17002,17003.567.700
01. Mai 20192,21002,24002,14002,15002,1500110.300
30. Apr. 20192,12002,28002,11002,21002,2100312.800
29. Apr. 20192,08002,16002,08002,13002,1300153.700
26. Apr. 20192,09002,13002,08002,09002,0900497.500
25. Apr. 20192,09002,11002,06002,07002,0700277.500
24. Apr. 20192,02002,10002,02002,08002,0800502.600
23. Apr. 20192,05002,08002,02002,03002,0300139.700
22. Apr. 20192,08002,10002,07002,08002,080077.300
18. Apr. 20192,09002,10002,03002,07002,0700236.900
17. Apr. 20192,09002,10002,03002,03002,0300652.800
16. Apr. 20192,14002,14002,08002,09002,0900325.600
15. Apr. 20192,10002,15002,08002,15002,1500186.400
12. Apr. 20192,06002,11002,03002,10002,1000209.600
11. Apr. 20192,05002,09001,98002,05002,0500533.400
10. Apr. 20192,18002,19002,07002,08002,08001.315.400
09. Apr. 20192,15002,17002,13002,16002,1600943.500
08. Apr. 20192,05002,16002,05002,10002,10001.780.900
05. Apr. 20192,02002,03001,99002,03002,0300581.400
04. Apr. 20192,02002,04001,95002,01002,0100618.300
03. Apr. 20192,07002,10002,05002,05002,0500157.600
02. Apr. 20192,06002,09002,04002,09002,0900135.600
01. Apr. 20192,13002,17002,06002,08002,0800117.800
29. März 20192,16002,20002,12002,12002,1200114.300
28. März 20192,16002,23002,13002,18002,1800149.900
27. März 20192,30002,32002,25002,28002,2800569.900
26. März 20192,20002,30002,15002,29002,2900179.700
25. März 20192,34002,38002,20002,22002,2200633.000
22. März 20192,32002,33002,31002,33002,330066.500
21. März 20192,29002,32002,23002,31002,3100222.700
20. März 20192,15002,30002,14002,30002,300092.600
19. März 20192,12002,15002,07002,14002,1400212.800
18. März 20192,24002,24002,10002,13002,1300261.000
15. März 20192,23002,28002,23002,24002,2400109.700
14. März 20192,25002,28002,18002,25002,2500356.100
13. März 20192,33002,33002,26002,29002,2900400.100
12. März 20192,31002,34002,31002,32002,3200206.000
11. März 20192,27002,32002,25002,29002,2900258.000
08. März 20192,20002,30002,19002,29002,2900432.100
07. März 20192,09002,18002,07002,15002,1500294.700
06. März 20192,08002,11002,06002,10002,1000137.500
05. März 20192,13002,18002,12002,14002,1400230.600
04. März 20192,06002,10001,99002,10002,1000230.200
01. März 20192,22002,22002,05002,12002,1200212.200
28. Feb. 20192,20002,22002,18002,22002,2200399.300
27. Feb. 20192,14002,20002,14002,20002,2000171.000
26. Feb. 20192,15002,17002,13002,15002,1500174.100
25. Feb. 20192,20002,25002,15002,17002,1700218.700
22. Feb. 20192,10002,19002,10002,19002,1900266.800
21. Feb. 20192,08002,15002,06002,15002,1500339.600
20. Feb. 20192,19002,19002,08002,08002,0800252.800
19. Feb. 20192,09002,19002,05002,18002,18001.052.200
15. Feb. 20192,00002,07001,98002,07002,0700278.700
14. Feb. 20192,00002,00001,91001,97001,9700174.300
13. Feb. 20191,99002,00001,96001,97001,9700457.600
12. Feb. 20191,97001,99001,93001,98001,98002.602.100
11. Feb. 20191,91001,96001,90001,96001,9600320.100
08. Feb. 20191,87001,93001,86001,92001,9200228.500
07. Feb. 20191,87001,90001,83001,84001,840089.800
06. Feb. 20191,85001,87001,81001,86001,8600213.400
05. Feb. 20191,76001,83001,75001,83001,830094.300
04. Feb. 20191,75001,76001,72001,76001,7600130.300
01. Feb. 20191,83001,83001,73001,75001,7500457.000
31. Jan. 20191,90001,90001,82001,83001,8300652.800
30. Jan. 20191,92001,93001,87001,87001,8700416.600
29. Jan. 20191,84001,95001,83001,90001,90001.724.600
28. Jan. 20191,74001,81001,73001,80001,8000361.900
25. Jan. 20191,68001,75001,68001,73001,7300295.200
24. Jan. 20191,59001,70001,59001,66001,6600584.600
23. Jan. 20191,62001,62001,58001,61001,6100128.900
22. Jan. 20191,59001,65001,58001,61001,6100247.100
21. Jan. 20191,56001,58001,55001,58001,5800129.900
18. Jan. 20191,66001,66001,55001,56001,5600277.200
17. Jan. 20191,70001,70001,64001,64001,6400163.000
16. Jan. 20191,70001,73001,69001,72001,7200344.700
15. Jan. 20191,70001,72001,68001,72001,7200192.600
14. Jan. 20191,67001,71001,66001,70001,7000311.600
11. Jan. 20191,73001,73001,65001,67001,6700232.900
10. Jan. 20191,76001,76001,70001,71001,7100178.100
09. Jan. 20191,65001,77001,65001,75001,7500509.800
08. Jan. 20191,70001,74001,65001,73001,7300127.500
07. Jan. 20191,75001,75001,73001,74001,740025.800
04. Jan. 20191,76001,76001,70001,74001,7400324.800
03. Jan. 20191,66001,75001,66001,74001,7400159.100
02. Jan. 20191,65001,68001,63001,66001,6600168.800
31. Dez. 20181,61001,65001,61001,65001,650062.800
28. Dez. 20181,65001,67001,64001,65001,6500161.300
27. Dez. 20181,69001,70001,65001,65001,6500320.500
24. Dez. 20181,69001,72001,64001,69001,6900101.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen