C.V - Contact Gold Corp.

TSXV - TSXV Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
24. Juni 20190,25000,25000,25000,25000,250029.800
21. Juni 20190,29500,29500,25000,25000,250021.940
20. Juni 20190,25000,25500,25000,25500,255055.500
19. Juni 20190,25500,25500,25000,25000,250013.000
18. Juni 20190,25500,25500,25000,25000,250058.500
17. Juni 20190,25000,25000,25000,25000,25008.000
14. Juni 20190,26000,26000,23500,23500,235042.400
13. Juni 20190,28000,28000,26500,27000,2700114.450
12. Juni 20190,27000,28000,27000,28000,280070.600
11. Juni 20190,26000,26000,26000,26000,26004.000
10. Juni 20190,26000,26000,26000,26000,2600-
07. Juni 20190,26000,26000,26000,26000,26006.000
06. Juni 20190,26000,26000,26000,26000,260010.600
05. Juni 20190,29500,29500,29500,29500,29505.000
04. Juni 20190,30000,30000,25000,25000,250012.700
03. Juni 20190,28500,28500,28500,28500,28503.000
31. Mai 20190,24500,24500,24500,24500,24504.500
30. Mai 20190,22000,22000,22000,22000,22005.000
29. Mai 20190,21000,21000,21000,21000,2100-
28. Mai 20190,21000,21000,21000,21000,210021.500
27. Mai 20190,23500,25000,23500,25000,250016.000
24. Mai 20190,20500,22000,20500,21000,210026.250
23. Mai 20190,20000,20000,20000,20000,20006.600
22. Mai 20190,20000,21000,20000,21000,210053.500
21. Mai 20190,19000,19000,18500,18500,185012.830
17. Mai 20190,20000,21000,19500,21000,21008.000
16. Mai 20190,20000,20000,20000,20000,2000-
15. Mai 20190,20000,20000,20000,20000,200013.000
14. Mai 20190,20000,20500,20000,20000,200038.000
13. Mai 20190,19000,21000,19000,21000,210011.500
10. Mai 20190,19000,19000,19000,19000,19004.000
09. Mai 20190,19500,19500,19500,19500,1950300
08. Mai 20190,18000,19500,18000,19500,195017.500
07. Mai 20190,19000,19000,19000,19000,19004.500
06. Mai 20190,19000,19000,19000,19000,190019.000
03. Mai 20190,19000,19000,17500,18000,180060.920
02. Mai 20190,21000,21000,19000,19000,190014.300
01. Mai 20190,19500,20000,19000,20000,200010.500
30. Apr. 20190,20000,21000,19500,19500,195023.000
29. Apr. 20190,19500,20500,19500,20000,200027.190
26. Apr. 20190,21500,22000,21500,22000,220017.000
25. Apr. 20190,21000,21000,21000,21000,21008.418
24. Apr. 20190,23000,23000,21000,21000,210028.541
23. Apr. 20190,21500,21500,21500,21500,2150-
22. Apr. 20190,21500,21500,21500,21500,2150-
18. Apr. 20190,21500,21500,21500,21500,2150-
17. Apr. 20190,21500,21500,21500,21500,215015.000
16. Apr. 20190,22000,22000,21500,21500,21507.000
15. Apr. 20190,26000,26000,24000,24000,240019.625
12. Apr. 20190,26000,26000,25000,25000,250030.000
11. Apr. 20190,24000,25000,24000,25000,250018.100
10. Apr. 20190,28000,28000,28000,28000,28002.218
09. Apr. 20190,26000,26000,26000,26000,260015.200
08. Apr. 20190,26000,26000,24000,26000,260026.000
05. Apr. 20190,28000,29500,28000,29000,290040.927
04. Apr. 20190,29000,29000,25500,28500,285099.000
03. Apr. 20190,27500,27500,27500,27500,2750-
02. Apr. 20190,28000,28000,27500,27500,275011.100
*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