Deutsche Märkte geschlossen

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,5000-0,0100 (-0,66%)
Ab 10:46AM EST. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20221,50001,52001,50001,50001,50005.974
07. Dez. 20221,50001,54001,45001,51001,510074.300
06. Dez. 20221,50001,53001,50001,50001,500016.900
05. Dez. 20221,59001,59001,50001,51001,510023.900
02. Dez. 20221,53001,61001,53001,57001,570043.300
01. Dez. 20221,63001,63001,56001,57001,57008.600
30. Nov. 20221,54001,65001,53001,64001,640028.400
29. Nov. 20221,51001,55001,51001,54001,540015.700
28. Nov. 20221,52001,56001,50001,53001,530048.900
25. Nov. 20221,49001,50001,49001,50001,500016.900
24. Nov. 20221,54001,54001,44001,49001,490019.200
23. Nov. 20221,54001,55001,50001,55001,55008.300
22. Nov. 20221,61001,61001,50001,52001,5200108.900
21. Nov. 20221,64001,64001,57001,63001,630020.200
18. Nov. 20221,70001,72001,64001,64001,640028.800
17. Nov. 20221,65001,69001,65001,67001,67007.500
16. Nov. 20221,70001,72001,65001,67001,670037.700
15. Nov. 20221,74001,75001,65001,71001,7100100.200
14. Nov. 20221,67001,74001,64001,74001,7400113.500
11. Nov. 20221,60001,69001,60001,67001,670089.400
10. Nov. 20221,53001,57001,48001,55001,550097.900
09. Nov. 20221,47001,50001,41001,46001,460023.100
08. Nov. 20221,46001,56001,34001,50001,5000105.600
07. Nov. 20221,50001,50001,43001,43001,430014.200
04. Nov. 20221,46001,52001,42001,48001,480027.900
03. Nov. 20221,58001,58001,36001,37001,3700257.900
02. Nov. 20221,82001,87001,48001,48001,4800157.800
01. Nov. 20221,87001,98001,76001,81001,8100116.700
31. Okt. 20221,40001,66001,40001,65001,650063.200
28. Okt. 20221,49001,49001,40001,41001,410055.400
27. Okt. 20221,45001,47001,38001,38001,380084.000
26. Okt. 20221,45001,49001,43001,45001,450042.100
25. Okt. 20221,56001,56001,44001,47001,470034.400
24. Okt. 20221,63001,64001,55001,56001,560016.200
21. Okt. 20221,67001,67001,57001,64001,640061.100
20. Okt. 20221,68001,71001,65001,67001,670025.000
19. Okt. 20221,61001,71001,61001,68001,680021.800
18. Okt. 20221,68001,75001,64001,69001,690046.700
17. Okt. 20221,55001,65001,55001,62001,620064.500
14. Okt. 20221,48001,56001,46001,55001,550069.100
13. Okt. 20221,34001,48001,30001,46001,460089.300
12. Okt. 20221,36001,36001,30001,34001,340062.100
11. Okt. 20221,42001,42001,31001,38001,380030.700
07. Okt. 20221,40001,43001,36001,40001,400074.100
06. Okt. 20221,47001,47001,41001,41001,410030.200
05. Okt. 20221,53001,53001,43001,43001,430015.000
04. Okt. 20221,39001,49001,39001,49001,490079.500
03. Okt. 20221,40001,44001,37001,40001,400050.400
30. Sept. 20221,42001,43001,35001,43001,430069.200
29. Sept. 20221,47001,47001,37001,39001,390042.300
28. Sept. 20221,53001,59001,47001,49001,490070.600
27. Sept. 20221,52001,56001,49001,51001,510050.900
26. Sept. 20221,37001,50001,37001,50001,500094.300
23. Sept. 20221,61001,63001,32001,38001,3800534.000
22. Sept. 20221,68001,68001,61001,63001,630047.700
21. Sept. 20221,67001,74001,65001,68001,680080.200
20. Sept. 20221,69001,72001,60001,65001,650019.400
19. Sept. 20221,69001,70001,63001,66001,660049.400
16. Sept. 20221,70001,77001,69001,70001,700033.700
15. Sept. 20221,73001,80001,71001,76001,760092.700
14. Sept. 20221,71001,74001,71001,74001,740067.800
13. Sept. 20221,83001,83001,68001,68001,680064.400
12. Sept. 20221,84001,84001,80001,82001,820028.800
09. Sept. 20221,80001,84001,80001,83001,83008.600
08. Sept. 20221,80001,85001,79001,83001,830048.800
07. Sept. 20221,83001,89001,82001,83001,8300165.400
06. Sept. 20221,78001,82001,74001,82001,820085.600
02. Sept. 20221,75001,77001,72001,76001,7600112.100
01. Sept. 20221,74001,75001,68001,72001,720011.700
31. Aug. 20221,69001,78001,67001,77001,770017.000
30. Aug. 20221,66001,73001,66001,70001,700021.900
29. Aug. 20221,65001,74001,64001,73001,730020.900
26. Aug. 20221,74001,78001,65001,66001,660071.800
25. Aug. 20221,75001,78001,73001,78001,780013.900
24. Aug. 20221,78001,80001,68001,73001,730016.600
23. Aug. 20221,76001,80001,76001,80001,800013.700
22. Aug. 20221,73001,75001,65001,73001,730035.000
19. Aug. 20221,79001,80001,75001,77001,770014.900
18. Aug. 20221,75001,82001,75001,80001,800044.700
17. Aug. 20221,74001,74001,71001,73001,730020.100
16. Aug. 20221,84001,84001,73001,75001,750050.800
15. Aug. 20221,79001,85501,75001,80001,800071.200
12. Aug. 20221,87001,87001,78001,79001,790080.700
11. Aug. 20221,80001,96001,75001,84001,840068.400
10. Aug. 20221,95001,95001,81001,82001,820042.500
09. Aug. 20221,87001,90001,81001,87001,870041.600
08. Aug. 20222,03002,03001,85001,90001,9000239.600
05. Aug. 20222,03002,04002,02002,03002,030010.600
04. Aug. 20222,21002,21002,00002,03002,0300187.600
03. Aug. 20222,18002,21002,15002,16002,160030.800
02. Aug. 20222,20002,26002,14002,21002,210088.100
29. Juli 20222,23002,25002,19002,20002,200040.700
28. Juli 20222,17002,30002,14002,24002,2400137.300
27. Juli 20222,19002,30002,11002,11002,110051.000
26. Juli 20222,34002,34002,06002,13002,130070.100
25. Juli 20222,31002,36002,29002,30002,300029.800
22. Juli 20222,30002,39002,26002,32002,320037.700
21. Juli 20222,39002,39002,26002,27002,270028.000
20. Juli 20222,45002,45002,33002,33002,330059.700
19. Juli 20222,41002,43002,30002,43002,430071.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...