Deutsche Märkte geschlossen

Arizona Silver Exploration Inc. (AZS.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,26000,0000 (0,00%)
Börsenschluss: 03:15PM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 20220,26000,26000,25000,26000,26001.500
06. Okt. 20220,26000,26000,26000,26000,2600-
05. Okt. 20220,27000,27000,25000,26000,260016.833
04. Okt. 20220,27000,27000,26500,27000,27003.905
03. Okt. 20220,25500,28000,23500,28000,2800185.238
30. Sept. 20220,25000,25500,24000,25500,255015.630
29. Sept. 20220,22500,22500,22500,22500,22501.000
28. Sept. 20220,22500,22500,22500,22500,2250500
27. Sept. 20220,19000,20000,17000,20000,200088.800
26. Sept. 20220,20000,20000,20000,20000,20001.510
23. Sept. 20220,26000,26000,18500,21000,210099.583
22. Sept. 20220,25000,27000,25000,27000,27005.500
21. Sept. 20220,24500,26000,23500,25000,250037.500
20. Sept. 20220,25000,25000,25000,25000,25002.657
19. Sept. 20220,27000,27000,25000,25000,25007.320
16. Sept. 20220,27000,29000,23500,27000,270057.500
15. Sept. 20220,27000,27000,27000,27000,27002.500
14. Sept. 20220,26000,26000,26000,26000,26002.000
13. Sept. 20220,28000,28500,26000,26000,260015.000
12. Sept. 20220,27500,28000,27000,28000,280032.598
09. Sept. 20220,27000,27000,27000,27000,2700-
08. Sept. 20220,28000,28000,27000,27000,270013.750
07. Sept. 20220,26500,27500,24000,27500,2750101.500
06. Sept. 20220,27000,27500,25000,27500,275055.200
02. Sept. 20220,25000,27000,22000,26000,260016.500
01. Sept. 20220,24000,25000,23000,25000,25005.000
31. Aug. 20220,24000,24000,24000,24000,24001.000
30. Aug. 20220,25000,25000,22000,24000,240024.250
29. Aug. 20220,25000,25000,23000,25000,250013.010
26. Aug. 20220,24000,25000,23000,25000,250020.500
25. Aug. 20220,25000,25000,25000,25000,2500-
24. Aug. 20220,24000,25000,24000,25000,25005.526
23. Aug. 20220,25000,25000,25000,25000,25001.500
22. Aug. 20220,25000,25000,25000,25000,2500-
19. Aug. 20220,24000,25000,23000,25000,250027.694
18. Aug. 20220,26000,26000,24000,24000,240021.065
17. Aug. 20220,27000,27000,26000,26000,260015.600
16. Aug. 20220,25000,27000,25000,27000,270017.428
15. Aug. 20220,26000,27000,25000,25000,250013.265
12. Aug. 20220,26000,26000,24000,26000,260010.000
11. Aug. 20220,23000,26000,23000,26000,260036.808
10. Aug. 20220,23000,24000,23000,23000,230015.000
09. Aug. 20220,27000,27000,23000,23500,235012.546
08. Aug. 20220,26000,26000,22000,22000,220063.665
05. Aug. 20220,25500,26000,24000,26000,260011.000
04. Aug. 20220,25000,25500,25000,25500,255010.000
03. Aug. 20220,28000,28000,24500,24500,245018.400
02. Aug. 20220,28000,28000,28000,28000,28003.490
29. Juli 20220,27500,28000,26000,28000,280022.003
28. Juli 20220,23000,26000,21500,26000,2600196.559
27. Juli 20220,22500,23000,22500,23000,23003.229
26. Juli 20220,24500,24500,22500,22500,22504.000
25. Juli 20220,23000,23000,23000,23000,23001.000
22. Juli 20220,24000,24000,22500,22500,225046.100
21. Juli 20220,23000,24000,23000,24000,24002.310
20. Juli 20220,22000,24000,21000,24000,240043.500
19. Juli 20220,21500,22000,21500,22000,22001.750
18. Juli 20220,22500,23500,21000,21500,215035.000
15. Juli 20220,23500,23500,22000,22500,225016.701
14. Juli 20220,23000,23000,21000,22000,2200185.750
13. Juli 20220,25000,25000,25000,25000,2500-
12. Juli 20220,21500,25000,20000,25000,250038.900
11. Juli 20220,22000,22000,22000,22000,2200-
08. Juli 20220,21000,22000,21000,22000,22005.300
07. Juli 20220,19500,21000,19500,20000,200025.300
06. Juli 20220,19500,20000,19000,20000,200026.800
05. Juli 20220,23000,23000,19500,19500,195069.264
04. Juli 20220,23000,23500,23000,23000,230023.500
30. Juni 20220,23000,24000,22000,23000,230030.750
29. Juni 20220,24000,24000,23500,24000,240034.500
28. Juni 20220,24000,24000,22000,24000,240043.300
27. Juni 20220,27000,27000,25000,25000,250015.000
24. Juni 20220,26000,27000,24000,27000,270027.119
23. Juni 20220,24500,26000,24000,26000,260067.030
22. Juni 20220,24500,25000,24500,25000,25006.699
21. Juni 20220,30000,30000,23000,24500,245054.708
20. Juni 20220,33000,34000,28000,28000,2800110.400
17. Juni 20220,36000,36500,31000,33000,330040.769
16. Juni 20220,34000,34000,33000,33500,33503.065
15. Juni 20220,32500,36000,32000,36000,360018.000
14. Juni 20220,37000,37000,32500,32500,325011.500
13. Juni 20220,35000,39000,35000,37000,370040.215
10. Juni 20220,35000,39000,32000,39000,390022.806
09. Juni 20220,33000,35000,32000,35000,350051.720
08. Juni 20220,35000,35500,34000,35000,350019.000
07. Juni 20220,34500,35000,34000,35000,350022.500
06. Juni 20220,37000,37000,34000,34000,34006.160
03. Juni 20220,38000,38000,37000,37000,37002.000
02. Juni 20220,41000,41000,35500,38000,380024.141
01. Juni 20220,42500,42500,42500,42500,42501.580
31. Mai 20220,40000,42500,39500,42500,425016.920
30. Mai 20220,40000,40000,40000,40000,40001.000
27. Mai 20220,37500,40000,35000,40000,400013.000
26. Mai 20220,36500,38000,35500,37500,375010.500
25. Mai 20220,35000,36500,31500,36500,365037.500
24. Mai 20220,40000,40000,33000,35000,350037.000
20. Mai 20220,36000,40000,36000,40000,40006.500
19. Mai 20220,35000,35000,35000,35000,35001.000
18. Mai 20220,36000,37000,32000,35000,350063.570
17. Mai 20220,40000,40000,35000,37000,3700113.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...