Deutsche Märkte öffnen in 8 Stunden 7 Minuten

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,03000,0000 (0,00%)
Börsenschluss: 03:51PM EDT
Zeitraum:
07. Aug. 2021 - 07. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
18. Juli 20222,30002,46002,22002,41002,410094.800
15. Juli 20222,37002,37002,08002,15002,1500119.700
14. Juli 20222,40002,57002,31002,33002,3300281.600
13. Juli 20222,04002,35002,00002,33002,3300233.400
12. Juli 20221,96002,13001,96002,00002,0000111.600
11. Juli 20221,90002,04001,85002,04002,040094.000
08. Juli 20221,92001,92001,81001,81001,810083.100
07. Juli 20221,76001,98001,76001,96001,960059.600
06. Juli 20221,84001,86001,77001,81001,810060.300
05. Juli 20221,91001,91001,82001,85001,850032.200
04. Juli 20222,00002,00001,89001,90001,900015.400
30. Juni 20221,99001,99001,87001,96001,960062.600
29. Juni 20222,00002,02001,83002,00002,000064.100
28. Juni 20222,14002,24001,97001,97001,9700250.200
27. Juni 20221,76002,18001,73002,18002,1800343.600
24. Juni 20221,58001,74001,58001,69001,690054.800
23. Juni 20221,67001,68001,50001,63001,630088.000
22. Juni 20221,68001,71001,62001,66001,660042.800
21. Juni 20221,67001,73001,63001,70001,700049.500
20. Juni 20221,71001,71001,62001,69001,690051.900
17. Juni 20221,65001,72001,58001,66001,660077.200
16. Juni 20221,66001,68001,60001,63001,630059.300
15. Juni 20221,61001,73001,61001,70001,700053.900
14. Juni 20221,70001,71001,63001,63001,630071.900
13. Juni 20221,77001,77001,61001,70001,700047.900
10. Juni 20221,75001,85001,74001,83001,830041.000
09. Juni 20221,73001,81001,72001,76001,760066.000
08. Juni 20221,73001,75001,69001,72001,720026.400
07. Juni 20221,75001,77001,70001,75001,7500125.100
06. Juni 20221,79001,88001,75001,75001,750050.200
03. Juni 20221,71001,80001,70001,77001,770041.000
02. Juni 20221,64001,73001,62001,71001,710049.900
01. Juni 20221,73001,73001,65001,65001,650032.000
31. Mai 20221,64001,70001,63001,67001,6700121.500
30. Mai 20221,66001,70001,60001,66001,660059.800
27. Mai 20221,73001,73001,65001,66001,660043.500
26. Mai 20221,65001,74001,63001,71001,710063.700
25. Mai 20221,69001,70001,59001,63001,6300156.600
24. Mai 20221,68001,72001,66001,71001,7100112.300
20. Mai 20221,64001,69001,61001,68001,680055.300
19. Mai 20221,64001,73001,63001,65001,650052.800
18. Mai 20221,81001,82001,67001,70001,700043.700
17. Mai 20221,82001,92001,76001,81001,810086.000
16. Mai 20221,92001,92001,80001,82001,820073.300
13. Mai 20221,85001,98001,85001,90001,9000232.000
12. Mai 20221,90001,90001,78001,82001,820056.900
11. Mai 20221,66001,95001,66001,88001,8800167.400
10. Mai 20221,62001,76001,62001,74001,740038.400
09. Mai 20221,82001,82001,60001,60001,600064.600
06. Mai 20221,58001,81001,58001,81001,810087.400
05. Mai 20221,62001,71001,59001,59001,5900154.100
04. Mai 20221,51001,66001,43001,62001,6200144.400
03. Mai 20221,55001,65001,52001,54001,5400157.600
02. Mai 20221,62001,63001,58001,63001,630081.300
29. Apr. 20221,74001,74001,62001,64001,640090.900
28. Apr. 20221,67001,75001,65001,73001,730084.000
27. Apr. 20221,69001,77001,67001,68001,6800104.000
26. Apr. 20221,69001,72001,65001,65001,650022.100
25. Apr. 20221,74001,74001,63001,70001,700062.100
22. Apr. 20221,68001,78001,56001,75001,7500279.200
21. Apr. 20221,78001,83001,68001,68001,6800151.000
20. Apr. 20221,89001,89001,79001,80001,8000104.500
19. Apr. 20221,87001,90001,82001,85001,8500203.600
18. Apr. 20221,96001,96001,88001,90001,900038.900
14. Apr. 20221,97001,98001,87001,88001,8800399.800
13. Apr. 20221,95001,98001,94001,94001,940034.900
12. Apr. 20221,93001,95001,89001,92001,920078.400
11. Apr. 20222,00002,00001,94001,94001,940011.800
08. Apr. 20222,00002,00001,95001,99001,990033.000
07. Apr. 20222,03002,03001,94001,99001,990052.300
06. Apr. 20222,02002,05002,00002,03002,030053.600
05. Apr. 20222,09002,09002,00002,01002,010022.200
04. Apr. 20222,05002,12001,95002,06002,0600278.400
01. Apr. 20222,06002,14002,05002,08002,080024.100
31. März 20222,25002,25002,05002,13002,130065.100
30. März 20222,25002,27002,25002,25002,25004.800
29. März 20222,24002,29002,20002,29002,290033.300
28. März 20222,30002,34002,24002,26002,26005.800
25. März 20222,35002,39002,30002,37002,370059.400
24. März 20222,40002,43002,36002,40002,400043.000
23. März 20222,37002,45002,32002,38002,380066.600
22. März 20222,31002,38002,29002,36002,360036.500
21. März 20222,10002,47002,09002,32002,3200322.500
18. März 20222,10002,12002,02002,08002,080025.700
17. März 20221,96002,10001,94002,10002,1000148.600
16. März 20221,97002,02001,95001,99001,990075.200
15. März 20221,97002,00001,95501,95501,955031.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...