Deutsche Märkte schließen in 8 Stunden 5 Minuten

Arizona Metals Corp. (AMC.V)

TSXV - TSXV Verzögerter Preis. Währung in CAD
Zur Watchlist hinzufügen
0,7000-0,0300 (-4,11%)
Börsenschluss: 2:40PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2020------
29. Sept. 20200,72000,72000,65000,69000,6900382.448
28. Sept. 20200,73000,73000,73000,73000,730015.045
25. Sept. 20200,76000,76000,72000,73000,730024.500
24. Sept. 20200,76000,76000,68000,74000,7400177.080
23. Sept. 20200,78000,80000,73000,75000,7500103.105
22. Sept. 20200,79000,80000,75000,77000,7700182.050
21. Sept. 20200,80000,80000,80000,80000,80007.368
18. Sept. 2020------
17. Sept. 20200,77000,77000,75000,75000,750021.000
16. Sept. 20200,74000,84000,74000,80000,800032.906
15. Sept. 20200,74000,74000,74000,74000,74007.100
14. Sept. 20200,74000,74000,72000,74000,740011.596
11. Sept. 20200,74000,75000,72000,75000,750030.180
10. Sept. 20200,78000,78000,72000,74000,740045.001
09. Sept. 20200,84000,84000,78000,79000,7900111.306
08. Sept. 20200,88000,88000,85000,85000,850038.000
04. Sept. 20200,81000,91000,81000,89000,8900154.138
03. Sept. 20200,84000,86000,79000,80000,800053.200
02. Sept. 20200,85000,86000,80000,84000,8400205.320
01. Sept. 20200,80000,85000,80000,85000,850056.520
31. Aug. 20200,89000,89000,84000,85000,850046.000
28. Aug. 20200,85000,85000,85000,85000,850015.000
27. Aug. 20200,85000,85000,85000,85000,850035.500
26. Aug. 20200,85000,85000,81000,85000,850031.116
25. Aug. 20200,84000,85000,81000,84000,8400239.010
24. Aug. 20200,89000,89000,89000,89000,890022.771
21. Aug. 20200,90000,91000,90000,91000,910028.598
20. Aug. 20200,90000,91000,89000,89000,890036.000
19. Aug. 20200,85000,90000,84000,87000,870071.598
18. Aug. 20200,88000,92000,88000,89000,890031.016
17. Aug. 20200,64000,90000,64000,86000,860087.600
14. Aug. 20200,90000,90000,80000,85000,850044.021
13. Aug. 20200,90000,92000,85000,91000,910069.793
12. Aug. 20200,90000,90000,90000,90000,90001.300
11. Aug. 20200,82000,88000,82000,85000,850015.668
10. Aug. 20201,00001,00000,96000,96000,960064.540
07. Aug. 20200,99001,04000,97000,99000,9900130.045
06. Aug. 20201,00001,04000,99001,00001,000025.175
05. Aug. 20200,87001,01000,85001,00001,0000245.020
04. Aug. 20200,90000,91000,89000,89000,890072.300
31. Juli 20200,90000,90000,85000,90000,900021.400
30. Juli 20200,90000,90000,90000,90000,90007.050
29. Juli 20200,88000,88000,84000,86000,860011.603
28. Juli 20200,98000,98000,89000,90000,900083.300
27. Juli 20200,76000,82000,76000,80000,800049.036
24. Juli 20200,78000,78000,69000,75000,7500279.725
23. Juli 20200,75000,75000,72000,75000,7500189.575
22. Juli 20200,70000,77000,70000,75000,7500114.319
21. Juli 20200,70000,75000,70000,74000,7400255.711
20. Juli 20200,70000,70000,67000,68000,680059.788
17. Juli 20200,65000,70000,65000,70000,7000128.250
16. Juli 20200,69000,70000,61000,61000,610053.151
15. Juli 20200,74000,74000,68000,68000,680064.791
14. Juli 20200,74000,74000,70000,70000,70005.469
13. Juli 20200,73000,77000,73000,74000,740072.475
10. Juli 20200,79000,79000,68000,72000,720059.464
09. Juli 20200,70000,75000,70000,70000,7000209.000
08. Juli 20200,70000,75000,70000,70000,700094.872
07. Juli 20200,69000,70000,68000,70000,700056.000
06. Juli 20200,72000,72000,65000,66000,660016.500
03. Juli 20200,66000,66000,66000,66000,660079.215
02. Juli 20200,65000,68000,65000,66000,6600128.204
30. Juni 20200,66000,66000,63000,63000,630026.400
29. Juni 20200,60000,64000,58000,61000,6100325.300
26. Juni 20200,63000,63000,60000,60000,6000180.210
25. Juni 20200,65000,65000,65000,65000,65008.222
24. Juni 20200,70000,70000,70000,70000,70005.071
23. Juni 20200,70000,71000,69000,69000,690074.000
22. Juni 20200,70000,70000,70000,70000,70008.500
19. Juni 20200,65000,67000,65000,67000,670020.660
18. Juni 20200,65000,65000,65000,65000,650034.905
17. Juni 20200,65000,65000,65000,65000,65004.500
16. Juni 20200,63000,63000,63000,63000,6300-
15. Juni 20200,63000,63000,63000,63000,63003.220
12. Juni 20200,64000,64000,64000,64000,6400-
11. Juni 20200,67000,67000,64000,64000,640094.976
10. Juni 20200,70000,70000,65000,70000,7000133.357
09. Juni 20200,69000,69000,62000,65000,6500126.533
08. Juni 20200,74000,75000,70000,70000,700073.981
05. Juni 20200,68000,74000,68000,74000,740079.300
04. Juni 20200,61000,68000,61000,66000,6600106.735
03. Juni 20200,63000,63000,52000,62000,620039.097
02. Juni 20200,64000,64000,63000,64000,640040.000
01. Juni 20200,66000,66000,66000,66000,66006.000
29. Mai 20200,64000,74000,64000,68000,6800139.300
28. Mai 20200,68000,68000,61000,61000,6100220.062
27. Mai 20200,62000,65000,62000,65000,650095.500
26. Mai 20200,60000,62000,56000,62000,6200126.180
25. Mai 20200,59000,59000,54000,57000,570023.998
22. Mai 20200,60000,60000,55000,60000,600054.500
21. Mai 20200,60000,61000,59000,60000,600043.990
20. Mai 20200,62000,62000,57000,57000,570045.633
19. Mai 20200,62000,63000,62000,62000,6200222.047
15. Mai 20200,64000,66000,62000,62000,6200154.235
14. Mai 20200,64000,64000,64000,64000,640098.020
13. Mai 20200,66000,66000,64000,64000,6400121.856
12. Mai 20200,70000,70000,70000,70000,70007.106
11. Mai 20200,63000,70000,62000,70000,700056.450
08. Mai 20200,74000,74000,63000,63000,6300266.858
*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