C.V - Contact Gold Corp.

TSXV - TSXV Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Nov. 20190,17000,17000,16500,16500,16501.700
14. Nov. 20190,17000,17000,17000,17000,17001.141
13. Nov. 20190,17500,17500,17000,17000,170026.500
12. Nov. 20190,18000,18000,18000,18000,180050.000
11. Nov. 20190,16000,16000,16000,16000,1600-
08. Nov. 20190,16500,16500,16000,16000,16009.800
07. Nov. 20190,16500,16500,16500,16500,165011.000
06. Nov. 20190,18000,18000,16500,16500,16507.000
05. Nov. 20190,18500,18500,18500,18500,1850-
04. Nov. 20190,19000,19000,18500,18500,18508.560
01. Nov. 20190,17000,17000,17000,17000,1700-
31. Okt. 20190,16000,17000,16000,17000,17006.200
30. Okt. 20190,18000,18000,18000,18000,18002.500
29. Okt. 20190,18000,18000,18000,18000,180034.000
28. Okt. 20190,17000,17000,17000,17000,1700-
25. Okt. 20190,17000,17000,17000,17000,1700-
24. Okt. 20190,17000,17000,16500,17000,170048.500
23. Okt. 20190,18000,18000,17500,17500,175029.510
22. Okt. 20190,19000,19000,17000,17000,170046.000
21. Okt. 20190,18500,18500,18500,18500,18504.000
18. Okt. 20190,19000,20000,17500,17500,175027.500
17. Okt. 20190,18500,19500,18500,19000,190012.215
16. Okt. 20190,17000,17000,17000,17000,17005.010
15. Okt. 20190,18500,18500,17500,18500,185012.000
11. Okt. 20190,18000,19000,18000,19000,190027.800
10. Okt. 20190,18500,21500,17000,17000,1700280.000
09. Okt. 20190,21000,21000,21000,21000,21001.000
08. Okt. 20190,19500,21500,19500,21000,210069.500
07. Okt. 20190,19000,19500,19000,19500,19503.500
04. Okt. 20190,18500,19500,18500,19500,195083.500
03. Okt. 20190,18500,18500,18500,18500,185045.000
02. Okt. 20190,18000,20000,18000,18500,1850116.000
01. Okt. 20190,17000,18000,14000,18000,180096.675
30. Sept. 20190,17000,17000,16000,16000,160025.000
27. Sept. 20190,19000,19500,19000,19500,195047.500
26. Sept. 20190,19000,19000,19000,19000,190015.000
25. Sept. 20190,19000,19000,17500,17500,175013.500
24. Sept. 20190,18000,19000,17500,17500,1750136.500
23. Sept. 20190,17000,19000,17000,19000,190016.400
20. Sept. 20190,19000,19000,18000,19000,19009.200
19. Sept. 20190,18500,19000,18500,19000,190042.026
18. Sept. 20190,19500,19500,19000,19000,190027.014
17. Sept. 20190,19500,19500,19000,19000,190056.900
16. Sept. 20190,19500,19500,18500,19000,190043.980
13. Sept. 20190,19500,19500,18000,18000,180084.730
12. Sept. 20190,21500,21500,19000,19500,1950100.350
11. Sept. 20190,24000,24000,20500,20500,205076.850
10. Sept. 20190,24000,24000,23500,23500,23506.805
09. Sept. 20190,24000,24000,24000,24000,24002.000
06. Sept. 20190,22000,24000,21500,21500,215036.000
05. Sept. 20190,23500,24000,23500,24000,240015.000
04. Sept. 20190,22500,23500,22500,23500,2350128.740
03. Sept. 20190,22000,22000,20000,21500,215036.814
30. Aug. 20190,21500,23000,21500,23000,230028.500
29. Aug. 20190,23500,23500,21500,21500,215015.000
28. Aug. 20190,23000,23000,22000,22000,220027.200
27. Aug. 20190,20500,23000,18500,23000,230071.500
26. Aug. 20190,21500,22500,19000,19500,195040.813
23. Aug. 20190,21500,22000,21500,22000,220013.500
22. Aug. 20190,21000,22000,21000,22000,220018.793
21. Aug. 20190,22000,22000,22000,22000,2200-
20. Aug. 20190,22000,22000,22000,22000,220012.600
19. Aug. 20190,23000,23000,23000,23000,23004.500
16. Aug. 20190,24000,24000,21000,21000,210021.399
15. Aug. 20190,23000,24000,22500,22500,225019.332
14. Aug. 20190,21500,21500,21500,21500,2150-
13. Aug. 20190,21500,21500,21500,21500,215012.000
12. Aug. 20190,23500,23500,23500,23500,2350900
09. Aug. 20190,22500,23000,22500,22500,225012.500
08. Aug. 20190,21000,22500,21000,21500,215023.009
07. Aug. 20190,22500,23000,19000,22000,220055.204
06. Aug. 20190,21000,21000,21000,21000,210072.043
02. Aug. 20190,21000,21000,21000,21000,21004.000
01. Aug. 20190,18500,21000,18500,21000,2100163.357
31. Juli 20190,19000,20000,18500,20000,200050.000
30. Juli 20190,20000,20000,19500,19500,1950101.275
29. Juli 20190,22000,22000,21000,21000,210065.500
26. Juli 2019------
25. Juli 20190,21000,21000,20500,21000,210023.000
24. Juli 20190,21000,21000,21000,21000,210010.000
23. Juli 20190,21000,21000,20000,20000,200055.200
22. Juli 20190,20000,21500,20000,21500,2150257.300
19. Juli 20190,20000,20000,20000,20000,200078.793
18. Juli 20190,19500,20000,19000,20000,200083.000
17. Juli 20190,19500,19500,19000,19500,195047.500
16. Juli 20190,19500,19500,19500,19500,19505.150
15. Juli 20190,19500,19500,19500,19500,1950-
12. Juli 20190,19000,19500,19000,19500,195048.000
11. Juli 20190,20000,20000,19000,19000,190021.000
10. Juli 20190,20000,21000,19000,20000,200036.950
09. Juli 20190,20000,20000,20000,20000,200027.500
08. Juli 20190,20000,20000,20000,20000,200015.000
05. Juli 20190,21500,21500,20000,20000,200010.000
04. Juli 20190,22000,22000,22000,22000,2200-
03. Juli 20190,22000,22000,22000,22000,220010.000
02. Juli 20190,23000,23000,21500,21500,215065.600
28. Juni 20190,25000,25000,25000,25000,2500-
27. Juni 20190,25000,25000,25000,25000,2500-
26. Juni 20190,25000,25000,25000,25000,250016.500
25. Juni 20190,25000,25000,25000,25000,250013.500
*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