CCWOF - Canada Cobalt Works Inc.

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Nov. 20190,31000,31890,30590,31880,318838.524
20. Nov. 20190,31580,31580,30140,31000,310058.253
19. Nov. 20190,31990,31990,31330,31330,313327.440
18. Nov. 20190,31360,32110,30610,31780,317871.850
15. Nov. 20190,31660,31660,30300,30300,30305.015
14. Nov. 20190,30890,31900,30890,31680,3168285.785
13. Nov. 20190,30600,30760,29070,30760,307686.842
12. Nov. 20190,30430,30430,28430,29700,297049.840
11. Nov. 20190,29000,30900,29000,30430,304346.645
08. Nov. 20190,27900,29000,27900,28600,286028.500
07. Nov. 20190,29000,29280,27110,28080,280892.350
06. Nov. 20190,26000,28590,25100,28300,2830809.595
05. Nov. 20190,26900,27090,25630,26500,265061.077
04. Nov. 20190,26000,27510,26000,26900,269032.244
01. Nov. 20190,25820,26200,25550,25900,259042.245
31. Okt. 20190,25550,26700,25550,26700,267017.556
30. Okt. 20190,26550,27150,26550,26550,265517.500
29. Okt. 20190,28420,28420,26890,27670,276753.500
28. Okt. 20190,26740,29100,26440,28090,280980.003
25. Okt. 20190,25900,26260,25000,25890,258961.499
24. Okt. 20190,25400,26670,24950,26090,260926.339
23. Okt. 20190,26410,26410,24000,24000,240018.367
22. Okt. 20190,26000,26000,25660,25660,25667.000
21. Okt. 20190,27700,27700,27040,27040,270419.450
18. Okt. 20190,27650,27650,27650,27650,27654.000
17. Okt. 20190,28980,28980,27160,27600,276078.349
16. Okt. 20190,29100,29100,28000,28700,287063.545
15. Okt. 20190,28270,28770,27900,27900,279024.000
14. Okt. 20190,30000,30000,29730,29730,29737.000
11. Okt. 20190,27000,28000,26080,28000,280092.790
10. Okt. 20190,24680,24680,24680,24680,24681.500
09. Okt. 20190,24700,25240,23640,25240,252418.930
08. Okt. 20190,25170,25170,24710,24710,247139.600
07. Okt. 20190,25040,25040,25000,25000,250044.134
04. Okt. 20190,25250,25300,25250,25300,25308.000
03. Okt. 20190,26600,26600,24700,24920,249214.966
02. Okt. 20190,25090,25670,24840,25670,256746.400
01. Okt. 20190,22050,23900,22050,23900,23909.674
30. Sept. 20190,24130,24130,24130,24130,24132.800
27. Sept. 20190,23650,23650,23060,23540,23546.964
26. Sept. 20190,24400,24400,23550,23790,237939.000
25. Sept. 20190,22980,23630,22980,23300,233049.950
24. Sept. 20190,22000,22500,22000,22000,220014.600
23. Sept. 20190,23000,23190,22170,22500,225038.501
20. Sept. 20190,23290,23290,23290,23290,232910.000
19. Sept. 20190,21680,23500,21680,23500,235042.679
18. Sept. 2019------
17. Sept. 20190,20400,21700,20400,20880,208813.800
16. Sept. 20190,20770,21130,20770,21130,21131.212
13. Sept. 20190,21370,21400,20540,21400,214013.474
12. Sept. 20190,21000,21000,21000,21000,2100974
11. Sept. 20190,22300,22300,21780,21800,218065.000
10. Sept. 20190,23950,23950,22650,23020,230211.000
09. Sept. 20190,25110,25700,24400,24400,244015.500
06. Sept. 20190,25840,25990,24720,25350,253567.500
05. Sept. 20190,22730,25880,22730,25520,255249.090
04. Sept. 20190,25110,25110,23710,23820,238263.500
03. Sept. 20190,22600,23820,22600,23820,238225.400
30. Aug. 20190,22640,22640,22200,22200,22201.600
29. Aug. 20190,22010,22010,21030,21030,210315.176
28. Aug. 20190,21620,21800,21610,21700,217015.400
27. Aug. 20190,22110,22470,21160,21160,211657.682
26. Aug. 20190,22000,22500,21670,22390,223955.400
23. Aug. 20190,20680,21740,20000,20000,200081.628
22. Aug. 20190,19290,19290,19290,19290,1929-
21. Aug. 20190,19290,19290,19290,19290,1929500
20. Aug. 20190,19700,19840,19290,19840,198420.500
19. Aug. 20190,18320,19300,18310,18310,18314.827
16. Aug. 20190,19200,19200,19200,19200,1920-
15. Aug. 20190,18800,19560,18800,19200,192010.100
14. Aug. 20190,19800,20100,19800,19800,198016.100
13. Aug. 20190,20990,21080,20750,21080,210812.593
12. Aug. 20190,20530,20610,20510,20560,20565.577
09. Aug. 20190,20500,20700,20500,20700,20706.300
08. Aug. 20190,21730,21730,21730,21730,2173396
07. Aug. 20190,22000,22000,20090,20800,208041.300
06. Aug. 20190,23600,23600,23600,23600,2360-
05. Aug. 20190,19000,24800,19000,23600,236021.600
02. Aug. 20190,22140,22140,22140,22140,2214-
01. Aug. 20190,22900,22900,22140,22140,221410.110
31. Juli 20190,21890,23000,21890,23000,230017.997
30. Juli 20190,23710,23710,22580,22580,225813.600
29. Juli 20190,24400,24400,21860,21860,218611.241
26. Juli 20190,23750,24300,23630,24300,243015.900
25. Juli 20190,21140,23870,21000,23870,238796.612
24. Juli 20190,20230,21000,19310,20350,203521.195
23. Juli 20190,21130,21130,21130,21130,21131.000
22. Juli 20190,21900,21900,20400,20400,204012.067
19. Juli 20190,20000,21630,19870,21500,215045.947
18. Juli 20190,21700,21700,20000,20000,200016.000
17. Juli 20190,21700,21700,21700,21700,21705.095
16. Juli 20190,18000,21440,18000,21220,212220.500
15. Juli 20190,20170,20170,20170,20170,201710.000
12. Juli 20190,22000,22000,22000,22000,2200-
11. Juli 20190,22170,22170,22000,22000,220019.500
10. Juli 20190,21500,21500,21500,21500,2150-
09. Juli 20190,21500,21500,21500,21500,21502.820
08. Juli 20190,21500,21500,21340,21500,215047.823
05. Juli 20190,22680,22680,22680,22680,2268-
03. Juli 20190,22680,22680,22680,22680,2268-
*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