Deutsche Märkte öffnen in 1 Stunde 6 Minute

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,1300-0,0400 (-3,42%)
Börsenschluss: 3:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 20211,13001,22001,13001,13001,1300164.100
16. Sept. 20211,26001,26001,10001,17001,1700255.600
15. Sept. 20211,35001,38001,26001,28001,2800273.600
14. Sept. 20211,35001,38001,30001,33001,3300133.600
13. Sept. 20211,47001,47001,32001,35001,3500204.700
10. Sept. 20211,53001,53001,30001,44001,4400448.900
09. Sept. 20211,64001,78001,44001,49001,49001.281.800
08. Sept. 20211,07001,71001,02001,59001,59001.593.400
07. Sept. 20210,93001,07000,93001,04001,0400309.500
03. Sept. 20210,87000,94000,83000,94000,9400148.600
02. Sept. 20210,89000,89000,86000,88000,880063.400
01. Sept. 20210,86000,86000,85000,86000,860068.100
31. Aug. 20210,85000,86000,84000,84000,840040.100
30. Aug. 20210,83000,89000,83000,86000,8600198.900
27. Aug. 20210,81000,86000,81000,86000,8600138.100
26. Aug. 20210,81000,83000,80000,83000,830054.500
25. Aug. 20210,80000,83000,80000,82000,820028.600
24. Aug. 20210,81000,82000,79000,81000,810062.100
23. Aug. 20210,76000,83000,76000,83000,830029.100
20. Aug. 20210,76000,76000,75000,76000,760087.100
19. Aug. 20210,77000,77000,75000,75000,750021.100
18. Aug. 20210,76000,77000,75000,77000,770023.700
17. Aug. 20210,77000,79000,75000,75000,750043.700
16. Aug. 20210,80000,81000,80000,80000,800037.200
13. Aug. 20210,80000,81000,78000,81000,8100151.500
12. Aug. 20210,78000,78000,78000,78000,78004.100
11. Aug. 20210,76000,78000,76000,78000,780010.500
10. Aug. 20210,79000,79000,75000,75000,7500105.200
09. Aug. 20210,83000,83000,78000,78000,7800161.100
06. Aug. 20210,84000,84000,84000,84000,840020.500
05. Aug. 20210,85000,86000,84000,85000,850032.300
04. Aug. 20210,86000,86000,85000,85000,85005.300
03. Aug. 20210,88000,88000,84000,87000,870067.700
30. Juli 20210,85000,86000,85000,86000,860020.500
29. Juli 20210,80000,85000,80000,85000,8500266.600
28. Juli 20210,81000,81000,79000,80000,800014.500
27. Juli 20210,83000,85000,79000,80000,8000242.800
26. Juli 20210,83000,84000,83000,84000,840089.500
23. Juli 20210,79000,84000,78000,82000,8200228.100
22. Juli 20210,75000,78000,75000,78000,780019.000
21. Juli 20210,74000,78000,74000,78000,780097.600
20. Juli 20210,73000,78000,73000,77000,7700101.000
19. Juli 20210,74000,74000,68000,70000,700015.100
16. Juli 20210,76000,76000,75000,75000,7500119.200
15. Juli 20210,77000,77000,75000,75000,7500123.900
14. Juli 20210,76000,79000,75000,75000,7500143.700
13. Juli 20210,72000,79000,72000,77000,7700172.000
12. Juli 20210,71000,73000,70000,71000,710070.700
09. Juli 20210,69000,76000,69000,74000,7400429.700
08. Juli 20210,66000,69000,65000,69000,6900165.800
07. Juli 20210,66000,67000,66000,67000,670031.600
06. Juli 20210,65000,68000,65000,67000,670078.600
05. Juli 20210,62000,66000,62000,65000,650076.300
02. Juli 20210,65000,65000,57000,63000,630059.800
30. Juni 20210,60000,67000,60000,66000,6600107.400
29. Juni 20210,56000,62000,55000,62000,6200104.000
28. Juni 20210,58000,58000,55000,55000,550016.500
25. Juni 20210,56000,57000,54000,55000,5500162.800
24. Juni 20210,53000,55000,52000,54000,540075.300
23. Juni 20210,54000,55000,53000,54000,5400138.800
22. Juni 20210,56000,57000,50000,54000,5400544.400
21. Juni 20210,61000,64000,58000,58000,5800143.400
18. Juni 20210,62000,62000,58000,62000,6200181.500
17. Juni 20210,62000,62000,60000,60000,600069.900
16. Juni 20210,65000,65000,62000,62000,620019.000
15. Juni 20210,66000,67000,63000,64000,640043.700
14. Juni 20210,65000,65000,61000,64000,6400299.000
11. Juni 20210,65000,66000,65000,66000,660026.100
10. Juni 20210,63000,65000,63000,65000,650025.100
09. Juni 20210,67000,67000,60000,61000,6100381.300
08. Juni 20210,67000,68000,66000,68000,680035.700
07. Juni 20210,66000,66000,66000,66000,660017.300
04. Juni 20210,69000,69000,66000,66000,660055.500
03. Juni 20210,66000,70000,64000,68000,6800143.300
02. Juni 20210,67000,68000,67000,68000,68007.200
01. Juni 20210,66000,70000,66000,67000,670083.100
31. Mai 20210,69000,69000,68000,69000,690021.100
28. Mai 20210,70000,70000,68000,68000,680031.300
27. Mai 20210,69000,71000,66000,68000,680068.500
26. Mai 20210,70000,70000,66000,67000,670086.600
25. Mai 20210,73000,73000,70000,71000,710045.700
21. Mai 20210,71000,73000,71000,73000,7300269.400
20. Mai 20210,68000,72000,67000,72000,720034.700
19. Mai 20210,68000,70000,68000,69000,690033.000
18. Mai 20210,70000,74000,68000,69000,690085.500
17. Mai 20210,67000,70000,67000,68000,680058.100
14. Mai 20210,67000,69000,67000,67000,67002.800
13. Mai 20210,69000,69000,69000,69000,690015.300
12. Mai 20210,73000,73000,70000,71000,710088.400
11. Mai 20210,67000,74000,67000,74000,7400496.400
10. Mai 20210,65000,69000,65000,67000,670020.000
07. Mai 20210,61000,66000,61000,66000,660036.500
06. Mai 20210,63000,64000,62000,62000,620068.400
05. Mai 20210,65000,65000,63000,63000,630023.300
04. Mai 20210,66000,66000,64000,66000,66005.700
03. Mai 20210,66000,67000,62000,65000,650067.300
30. Apr. 20210,67000,68000,66000,68000,680016.300
29. Apr. 20210,67000,68000,66000,67000,67007.500
28. Apr. 20210,68000,68000,64000,65000,650035.300
27. Apr. 20210,68000,70000,67000,68000,680051.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...