Deutsche Märkte schließen in 8 Stunden 16 Minuten

Alpha Lithium Corporation (ALLI.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,6600+0,0500 (+8,20%)
Börsenschluss: 3:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Nov. 20200,63000,71000,62000,66000,6600641.347
23. Nov. 20200,59000,62000,57000,61000,6100286.204
20. Nov. 20200,58000,60000,57000,59000,5900138.331
19. Nov. 20200,58000,59000,57000,58000,5800104.993
18. Nov. 20200,57000,59000,56000,57000,5700152.544
17. Nov. 20200,59000,59000,55000,56000,5600216.557
16. Nov. 20200,61000,62000,57000,59000,5900246.511
13. Nov. 20200,61000,63000,60000,60000,6000146.277
12. Nov. 20200,58000,62000,58000,61000,6100242.812
11. Nov. 20200,57000,59000,57000,58000,5800379.064
10. Nov. 20200,55000,57000,54000,56000,5600227.673
09. Nov. 20200,55000,55000,53000,53000,5300162.093
06. Nov. 20200,58000,58000,54000,54000,5400188.715
05. Nov. 20200,58000,60000,57000,57000,5700131.618
04. Nov. 20200,58000,59000,57000,57000,570073.461
03. Nov. 20200,58000,58000,56000,57000,570093.376
02. Nov. 20200,58000,59000,57000,58000,580032.984
30. Okt. 20200,61000,61000,58000,58000,580095.699
29. Okt. 20200,58000,61000,58000,60000,600080.178
28. Okt. 20200,59000,61000,58000,59000,5900170.749
27. Okt. 20200,60000,64000,60000,61000,6100119.604
26. Okt. 20200,60000,61000,58000,60000,6000115.435
23. Okt. 20200,63000,63000,61000,63000,630098.702
22. Okt. 20200,61000,64000,61000,62000,6200110.161
21. Okt. 20200,62000,66000,62000,63000,6300139.809
20. Okt. 20200,64000,65000,61000,62000,6200118.554
19. Okt. 20200,67000,67000,63000,63000,630046.932
16. Okt. 20200,63000,68000,63000,67000,6700345.537
15. Okt. 20200,62000,62000,58000,60000,6000202.187
14. Okt. 20200,66000,66000,59000,59000,5900328.360
13. Okt. 20200,75000,75000,65000,65000,6500302.216
09. Okt. 20200,77000,85000,70000,75000,7500700.967
08. Okt. 20200,71000,78000,69000,76000,76001.139.589
07. Okt. 20200,63000,71000,61000,69000,6900512.969
06. Okt. 20200,66000,67000,62000,63000,6300253.885
05. Okt. 20200,60000,65000,60000,65000,6500478.693
02. Okt. 20200,55000,60000,54000,58000,5800544.407
01. Okt. 20200,54000,57000,54000,56000,5600186.274
30. Sept. 20200,55000,55000,52000,53000,5300188.749
29. Sept. 20200,55000,55000,53000,55000,550068.487
28. Sept. 20200,52000,57000,52000,55000,5500368.642
25. Sept. 20200,54000,54000,52000,53000,530049.023
24. Sept. 20200,53000,55000,52000,55000,550066.069
23. Sept. 20200,59000,59000,54000,54000,5400108.731
22. Sept. 20200,57000,59000,55000,59000,590085.921
21. Sept. 20200,61000,62000,56000,56000,560083.378
18. Sept. 2020------
17. Sept. 20200,59000,61000,58000,60000,600076.887
16. Sept. 20200,56000,58000,56000,58000,5800131.979
15. Sept. 20200,55000,57000,55000,55000,550063.365
14. Sept. 20200,57000,57000,54000,54000,540041.578
11. Sept. 20200,55000,59000,55000,59000,5900174.879
10. Sept. 20200,56000,59000,53000,56000,5600176.153
09. Sept. 20200,56000,56000,53000,54000,5400185.607
08. Sept. 20200,62000,62000,55000,56000,5600338.611
04. Sept. 20200,65000,65000,58000,61000,6100297.375
03. Sept. 20200,65000,65000,64000,64000,640050.156
02. Sept. 20200,66000,69000,64000,65000,6500333.543
01. Sept. 20200,68000,68000,64000,64000,6400260.525
31. Aug. 20200,64000,66000,63000,66000,6600145.071
28. Aug. 20200,66000,66000,62000,63000,6300178.176
27. Aug. 20200,64000,66000,61000,66000,6600299.312
26. Aug. 20200,68000,69000,65000,66000,660095.908
25. Aug. 20200,75000,76000,68000,68000,6800255.144
24. Aug. 20200,79000,82000,66000,71000,7100383.242
21. Aug. 20200,77000,82000,77000,80000,8000549.439
20. Aug. 20200,75000,78000,75000,77000,7700318.869
19. Aug. 20200,75000,77000,74000,74000,7400386.642
18. Aug. 20200,72000,75000,71000,74000,7400518.518
17. Aug. 20200,70000,72000,67000,70000,7000378.115
14. Aug. 20200,67000,67000,64000,66000,6600104.885
13. Aug. 20200,65000,65000,63000,63000,6300171.728
12. Aug. 20200,66000,66000,62000,63000,6300347.345
11. Aug. 20200,69000,69000,65000,66000,6600153.230
10. Aug. 20200,68000,68000,65000,65000,6500222.125
07. Aug. 20200,69000,70000,64000,65000,6500302.099
06. Aug. 20200,71000,74000,69000,69000,6900114.175
05. Aug. 20200,71000,72000,68000,71000,7100194.342
04. Aug. 20200,79000,79000,70000,71000,7100252.545
31. Juli 20200,83000,83000,75000,79000,7900278.619
30. Juli 20200,76000,83000,75000,78000,7800245.731
29. Juli 20200,72000,79000,71000,76000,7600253.563
28. Juli 20200,69000,72000,69000,70000,7000162.346
27. Juli 20200,80000,80000,69000,71000,7100393.300
24. Juli 20200,88000,89000,74000,80000,8000222.262
23. Juli 20200,86000,89000,83000,88000,8800768.829
22. Juli 20200,74000,83000,74000,80000,8000669.744
21. Juli 20200,70000,76000,70000,73000,7300529.382
20. Juli 20200,93000,93000,70000,72000,72001.001.470
17. Juli 20201,05001,05000,89000,91000,9100495.984
16. Juli 20200,99001,06000,98001,02001,0200635.793
15. Juli 20200,96001,06000,96000,98000,9800812.944
14. Juli 20200,91000,97000,85000,94000,94001.424.387
13. Juli 20201,31001,43000,76000,84000,84002.389.185
10. Juli 20201,18001,35001,17001,22001,22001.768.331
09. Juli 20200,97001,45000,95001,14001,14002.673.684
08. Juli 20200,92000,98000,90000,97000,9700779.596
07. Juli 20200,89000,94000,88000,91000,9100669.127
06. Juli 20200,90000,95000,90000,90000,9000547.017
03. Juli 20200,88000,90000,82000,90000,9000221.012
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...