Deutsche Märkte geschlossen

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,6900+0,5200 (+23,96%)
Börsenschluss: 03:59PM EDT
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,19002,69002,19002,69002,6900295.939
25. Apr. 20242,18002,20002,15002,17002,1700150.100
24. Apr. 20242,14002,20002,10002,16002,1600103.300
23. Apr. 20242,17002,18002,08002,12002,120056.800
22. Apr. 20242,23002,23002,12002,16002,160038.400
19. Apr. 20242,21002,25002,13002,15502,1550118.000
18. Apr. 20242,02002,15001,98002,15002,150099.500
17. Apr. 20242,04002,05001,95002,05002,0500211.800
16. Apr. 20242,13002,13002,01002,05002,050096.400
15. Apr. 20242,20002,20002,10002,11002,110098.600
12. Apr. 20242,16002,20002,10002,15002,150099.600
11. Apr. 20242,17002,17002,08002,15002,1500181.400
10. Apr. 20242,25002,25002,14002,14002,1400152.500
09. Apr. 20242,28002,30002,25002,25002,250058.400
08. Apr. 20242,30002,33002,25002,25002,250087.800
05. Apr. 20242,35002,35002,25002,29002,290057.700
04. Apr. 20242,35002,36002,30002,33002,330060.000
03. Apr. 20242,43002,43002,30002,36002,360065.100
02. Apr. 20242,44002,45002,38002,38002,380050.500
01. Apr. 20242,44002,47002,41002,44002,440051.600
28. März 20242,45002,48002,43002,44002,440026.000
27. März 20242,51002,51002,43002,43002,430062.400
26. März 20242,52002,54002,47002,52002,520051.600
25. März 20242,55002,57002,47002,47002,470077.800
22. März 20242,52002,55002,47002,55002,550062.300
21. März 20242,45002,57002,42002,55002,5500297.600
20. März 20242,40002,45002,37002,45002,450063.100
19. März 20242,43002,43002,34002,40002,400021.300
18. März 20242,35002,41002,34002,35002,350032.400
15. März 20242,34002,44002,30002,44002,440065.400
14. März 20242,35002,35002,16002,34002,340083.500
13. März 20242,35002,36002,15002,29002,290096.800
12. März 20242,38002,39002,30002,35002,350061.900
11. März 20242,42002,42002,32002,39002,390067.000
08. März 20242,34002,44002,30002,43002,430078.500
07. März 20242,40002,40002,26002,27002,2700120.100
06. März 20242,42002,45002,35002,36002,360050.300
05. März 20242,24002,56002,24002,48002,4800189.700
04. März 20242,26002,35002,22002,35002,350077.800
01. März 20242,27002,27002,16002,25002,2500122.800
29. Feb. 20242,23002,31002,22002,28002,2800170.900
28. Feb. 20242,17002,21002,17002,20002,2000123.800
27. Feb. 20242,13002,21002,13002,15002,1500105.400
26. Feb. 20242,20002,20002,10002,16002,160057.700
23. Feb. 20242,20002,20002,15002,19002,190011.200
22. Feb. 20242,19002,26002,18002,19002,190034.000
21. Feb. 20242,30002,31002,20002,21002,210065.200
20. Feb. 20242,38002,38002,26002,29002,290046.500
16. Feb. 20242,31002,43002,28002,38002,3800150.900
15. Feb. 20242,35002,41002,34002,36002,360091.300
14. Feb. 20242,30002,40002,29002,40002,4000145.900
13. Feb. 20242,30002,35002,25002,35002,350085.100
12. Feb. 20242,34002,41002,24002,36002,3600303.900
09. Feb. 20242,00002,39002,00002,39002,3900381.100
08. Feb. 20242,07002,07001,96002,00002,0000141.500
07. Feb. 20242,05002,05001,95002,01002,010061.900
06. Feb. 20242,05002,14002,01002,03002,030050.400
05. Feb. 20242,18002,18002,05002,05002,0500113.500
02. Feb. 20242,18002,20002,13002,14002,140058.000
01. Feb. 20242,18002,19002,14002,16002,160094.900
31. Jan. 20242,18002,18002,10002,15002,1500121.800
30. Jan. 20242,17002,23002,10002,13002,1300109.100
29. Jan. 20242,28002,35002,15002,16002,1600154.700
26. Jan. 20242,19002,28002,15002,28002,2800159.200
25. Jan. 20242,17002,29002,16002,16002,1600319.000
24. Jan. 20242,18002,18002,13002,15002,1500153.800
23. Jan. 20242,14002,20002,11502,12002,120078.200
22. Jan. 20242,29002,31002,12002,12002,1200169.400
19. Jan. 20242,25002,33002,24002,25002,2500246.800
18. Jan. 20242,17002,28002,15002,15002,1500263.000
17. Jan. 20242,20002,28002,15002,15002,1500135.300
16. Jan. 20242,19002,40002,08002,18002,1800332.800
15. Jan. 20242,07002,10002,05002,10002,100097.400
12. Jan. 20242,07002,13002,04002,05502,0550165.600
11. Jan. 20242,09002,09001,98002,04002,0400126.600
10. Jan. 20242,20002,24002,05002,07002,0700198.100
09. Jan. 20241,99002,20001,99002,16002,1600160.800
08. Jan. 20241,94002,02001,91001,98001,9800214.800
05. Jan. 20241,90002,05001,88001,90001,9000228.400
04. Jan. 20241,90001,92001,88001,90001,9000242.400
03. Jan. 20241,89001,97001,87001,90001,9000124.300
02. Jan. 20241,92001,92001,88001,90001,900067.800
29. Dez. 20231,88001,92001,86001,90001,900018.100
28. Dez. 20231,85001,92001,85001,86001,860069.000
27. Dez. 20231,80001,88001,80001,85001,850042.400
22. Dez. 20231,78001,84001,75001,81001,810055.800
21. Dez. 20231,76001,79001,69001,78001,780066.000
20. Dez. 20231,72001,76001,72001,76001,760027.200
19. Dez. 20231,70001,74001,68001,72001,720072.000
18. Dez. 20231,73001,75001,69001,70001,700051.500
15. Dez. 20231,74001,78001,70001,71001,710056.500
14. Dez. 20231,78001,79001,72001,76001,760077.000
13. Dez. 20231,75001,80001,67001,79001,790081.600
12. Dez. 20231,89001,89001,76001,78001,780042.400
11. Dez. 20231,92001,95001,86001,86001,860068.500
08. Dez. 20231,97001,97001,87001,91001,910033.600
07. Dez. 20232,00002,05001,91001,94001,940069.100
06. Dez. 20232,06002,06002,00002,00002,000028.500
05. Dez. 20232,12002,12002,01002,03002,030071.800
04. Dez. 20231,95002,15001,95002,11002,1100259.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...