CGLD.V - Core Gold Inc.

TSXV - TSXV Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 20200,28000,28000,27000,28000,28004.417.900
16. Jan. 20200,25000,28000,25000,28000,28002.038.400
15. Jan. 20200,26000,27000,26000,26000,2600757.000
14. Jan. 20200,25000,27000,25000,27000,27001.303.000
13. Jan. 20200,27000,27000,25000,26000,26001.328.000
10. Jan. 20200,27000,27000,27000,27000,2700963.400
09. Jan. 20200,26000,27000,26000,27000,2700452.300
08. Jan. 20200,27000,28000,26000,27000,27001.225.400
07. Jan. 20200,26000,28000,25000,26000,26001.345.600
06. Jan. 20200,25000,26000,24000,26000,2600833.500
03. Jan. 20200,24000,25000,24000,25000,2500181.800
02. Jan. 20200,22000,24000,22000,24000,24001.002.500
31. Dez. 20190,22000,22000,21000,21000,2100117.200
30. Dez. 20190,23000,23000,22000,22000,220063.100
27. Dez. 20190,22000,22000,21000,22000,2200240.000
24. Dez. 20190,21000,22000,21000,22000,220065.300
23. Dez. 20190,22000,22000,20000,21000,2100775.300
20. Dez. 20190,21000,23000,21000,21000,2100133.600
19. Dez. 20190,21000,22000,21000,22000,2200146.100
18. Dez. 20190,24000,24000,21000,22000,2200614.600
17. Dez. 20190,25000,26000,24000,24000,2400491.200
16. Dez. 20190,28000,28000,26000,27000,27001.271.800
13. Dez. 20190,28000,28000,27000,27000,2700109.000
12. Dez. 20190,26000,30000,26000,27000,2700448.400
11. Dez. 20190,26000,31000,26000,26000,26001.718.500
10. Dez. 20190,27000,27000,25000,27000,27001.038.000
09. Dez. 20190,24000,26000,23000,25000,25002.506.300
06. Dez. 20190,24000,24000,23000,23000,2300544.000
05. Dez. 20190,24000,24000,23000,23000,230030.000
04. Dez. 20190,24000,24000,24000,24000,2400-
03. Dez. 20190,25000,25000,24000,24000,240026.500
02. Dez. 20190,24000,24000,24000,24000,2400282.500
29. Nov. 20190,23000,23000,22000,23000,2300191.600
28. Nov. 20190,24000,24000,24000,24000,2400136.000
27. Nov. 20190,23000,23000,22000,23000,230059.300
26. Nov. 20190,26000,26000,23000,23000,230064.500
25. Nov. 20190,24000,24000,24000,24000,2400-
22. Nov. 20190,24000,24000,23000,24000,240017.000
21. Nov. 20190,25000,25000,25000,25000,250057.000
20. Nov. 20190,24000,24000,24000,24000,2400-
19. Nov. 20190,24000,24000,24000,24000,2400500
18. Nov. 20190,25000,25000,25000,25000,250024.300
15. Nov. 20190,25000,25000,25000,25000,2500150.500
14. Nov. 20190,23000,25000,23000,25000,250025.000
13. Nov. 20190,25000,25000,25000,25000,25007.000
12. Nov. 20190,25000,25000,24000,24000,240022.500
11. Nov. 20190,25000,25000,25000,25000,250066.500
08. Nov. 20190,24000,25000,24000,24000,2400191.700
07. Nov. 20190,24000,24000,23000,23000,2300147.900
06. Nov. 20190,24000,25000,24000,25000,250050.600
05. Nov. 20190,25000,25000,25000,25000,250075.000
04. Nov. 20190,24000,25000,24000,25000,2500236.800
01. Nov. 20190,24000,24000,24000,24000,2400-
31. Okt. 20190,24000,24000,24000,24000,240067.000
30. Okt. 20190,23000,24000,23000,24000,2400182.600
29. Okt. 20190,24000,24000,23000,23000,230060.200
28. Okt. 20190,24000,24000,24000,24000,2400134.200
25. Okt. 20190,24000,24000,23000,24000,240055.000
24. Okt. 20190,24000,24000,23000,24000,240029.300
23. Okt. 20190,23000,23000,23000,23000,23008.500
22. Okt. 20190,24000,24000,24000,24000,2400124.500
21. Okt. 20190,24000,24000,24000,24000,240047.500
18. Okt. 20190,24000,24000,24000,24000,240083.600
17. Okt. 20190,26000,26000,26000,26000,2600-
16. Okt. 20190,26000,26000,26000,26000,2600-
15. Okt. 20190,27000,27000,25000,26000,2600200.400
11. Okt. 20190,24000,27000,24000,27000,27001.039.800
10. Okt. 20190,23000,24000,23000,24000,2400179.800
09. Okt. 20190,24000,25000,23000,23000,230089.400
08. Okt. 20190,23000,25000,23000,25000,2500126.000
07. Okt. 20190,23000,23000,22000,22000,2200227.500
04. Okt. 20190,23000,23000,22000,22000,2200404.000
03. Okt. 20190,23000,23000,22000,23000,230049.800
02. Okt. 20190,24000,24000,22000,22000,2200711.100
01. Okt. 20190,20000,27000,20000,24000,2400484.500
30. Sept. 20190,22000,22000,20000,22000,220043.500
27. Sept. 20190,21000,22000,21000,22000,220037.500
26. Sept. 20190,23000,23000,22000,22000,220027.500
25. Sept. 20190,23000,23000,22000,23000,230017.500
24. Sept. 20190,25000,25000,24000,24000,240093.500
23. Sept. 20190,24000,24000,23000,24000,240084.000
20. Sept. 20190,27000,27000,24000,24000,2400117.500
19. Sept. 20190,25000,27000,25000,26000,2600739.900
18. Sept. 20190,24000,25000,24000,24000,2400212.500
17. Sept. 20190,21000,21000,20000,21000,21001.266.300
16. Sept. 20190,19000,24000,19000,19000,1900661.200
13. Sept. 20190,16000,16000,16000,16000,160082.500
12. Sept. 20190,17000,18000,17000,17000,1700105.500
11. Sept. 20190,18000,18000,18000,18000,1800-
10. Sept. 20190,18000,18000,17000,18000,180085.300
09. Sept. 20190,17000,17000,16000,17000,170022.500
06. Sept. 20190,17000,17000,17000,17000,170048.000
05. Sept. 20190,17000,17000,17000,17000,170029.000
04. Sept. 20190,18000,18000,17000,18000,180022.800
03. Sept. 20190,18000,19000,18000,19000,190020.000
30. Aug. 20190,17000,17000,17000,17000,170031.600
29. Aug. 20190,17000,17000,17000,17000,1700116.300
28. Aug. 20190,16000,17000,16000,17000,1700103.500
27. Aug. 20190,14000,16000,14000,16000,1600344.000
26. Aug. 20190,16000,17000,14000,14000,1400323.200
*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