CGLDF - Core Gold Inc.

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 20200,19000,19000,19000,19000,1900-
20. Feb. 20200,20000,20000,19000,19000,19009.000
19. Feb. 20200,19000,19000,19000,19000,1900-
18. Feb. 20200,19000,19000,19000,19000,19005.300
14. Feb. 20200,19000,20000,18000,18000,180015.600
13. Feb. 20200,19000,20000,18000,20000,200011.900
12. Feb. 20200,20000,20000,19000,19000,190028.600
11. Feb. 20200,19000,19000,19000,19000,1900-
10. Feb. 20200,17000,19000,17000,19000,190015.600
07. Feb. 20200,18000,18000,17000,17000,17008.500
06. Feb. 20200,19000,19000,19000,19000,190015.600
05. Feb. 20200,19000,19000,19000,19000,19005.000
04. Feb. 20200,21000,21000,19000,19000,1900192.200
03. Feb. 20200,19000,20000,19000,19000,190016.200
31. Jan. 20200,21000,22000,21000,21000,2100141.600
30. Jan. 20200,22000,22000,21000,21000,21007.000
29. Jan. 20200,21000,22000,21000,21000,2100170.200
28. Jan. 20200,20000,22000,20000,22000,22007.000
27. Jan. 20200,20000,22000,20000,22000,220014.500
24. Jan. 20200,21000,26000,21000,21000,2100809.700
23. Jan. 20200,21000,22000,21000,22000,220089.200
22. Jan. 20200,21000,22000,21000,22000,220042.000
21. Jan. 20200,22000,22000,21000,22000,2200267.000
17. Jan. 20200,22000,22000,21000,21000,210034.800
16. Jan. 20200,21000,21000,20000,21000,2100343.200
15. Jan. 20200,21000,21000,20000,20000,2000105.100
14. Jan. 20200,20000,20000,20000,20000,200091.800
13. Jan. 20200,20000,21000,20000,20000,200024.300
10. Jan. 20200,20000,21000,20000,21000,210069.300
09. Jan. 20200,21000,21000,21000,21000,2100-
08. Jan. 20200,22000,22000,20000,21000,210022.300
07. Jan. 20200,20000,21000,19000,21000,2100435.500
06. Jan. 20200,19000,20000,19000,20000,200069.800
03. Jan. 20200,18000,19000,18000,19000,190062.100
02. Jan. 20200,17000,19000,17000,18000,1800245.700
31. Dez. 20190,16000,17000,16000,17000,170032.600
30. Dez. 20190,16000,17000,16000,16000,160026.800
27. Dez. 20190,17000,17000,16000,16000,160016.200
26. Dez. 20190,17000,17000,15000,15000,150017.400
24. Dez. 20190,16000,16000,16000,16000,160016.000
23. Dez. 20190,15000,16000,15000,16000,160084.300
20. Dez. 20190,16000,17000,16000,16000,1600136.000
19. Dez. 20190,16000,17000,16000,17000,170078.000
18. Dez. 20190,17000,19000,17000,17000,170072.600
17. Dez. 20190,20000,20000,18000,19000,190026.600
16. Dez. 20190,22000,22000,20000,21000,210039.000
13. Dez. 20190,20000,20000,20000,20000,20003.600
12. Dez. 20190,22000,23000,21000,21000,21007.400
11. Dez. 20190,20000,23000,20000,20000,2000161.300
10. Dez. 20190,20000,20000,19000,20000,2000134.100
09. Dez. 20190,17000,19000,17000,19000,1900337.100
06. Dez. 20190,18000,18000,17000,17000,17006.100
05. Dez. 20190,16000,18000,16000,17000,17001.700
04. Dez. 20190,18000,18000,18000,18000,1800-
03. Dez. 20190,18000,18000,18000,18000,18005.000
02. Dez. 20190,17000,18000,17000,18000,18001.500
29. Nov. 20190,16000,17000,16000,16000,160015.700
27. Nov. 20190,16000,16000,16000,16000,16001.200
26. Nov. 20190,18000,18000,16000,16000,1600140.000
25. Nov. 20190,16000,18000,16000,17000,170019.500
22. Nov. 20190,17000,18000,17000,18000,18002.100
21. Nov. 20190,18000,18000,18000,18000,18006.900
20. Nov. 20190,18000,18000,18000,18000,18007.300
19. Nov. 20190,18000,18000,18000,18000,1800800
18. Nov. 20190,19000,19000,18000,18000,180022.800
15. Nov. 20190,19000,19000,18000,18000,180023.500
14. Nov. 20190,18000,19000,18000,19000,19003.500
13. Nov. 20190,18000,18000,18000,18000,1800-
12. Nov. 20190,18000,18000,18000,18000,18001.200
11. Nov. 20190,19000,19000,19000,19000,190042.500
08. Nov. 20190,18000,19000,18000,19000,190017.000
07. Nov. 20190,18000,18000,17000,17000,17008.500
06. Nov. 20190,18000,19000,18000,19000,190019.600
05. Nov. 20190,19000,19000,18000,18000,180015.000
04. Nov. 20190,17000,19000,17000,19000,190026.300
01. Nov. 20190,17000,17000,17000,17000,1700-
31. Okt. 20190,17000,17000,17000,17000,1700-
30. Okt. 20190,17000,17000,17000,17000,1700-
29. Okt. 20190,18000,18000,17000,17000,170010.000
28. Okt. 20190,18000,18000,18000,18000,1800117.800
25. Okt. 20190,17000,18000,17000,18000,180040.500
24. Okt. 20190,18000,18000,18000,18000,180065.600
23. Okt. 20190,17000,19000,17000,18000,180031.400
22. Okt. 20190,18000,18000,18000,18000,180040.000
21. Okt. 20190,19000,19000,18000,18000,180051.600
18. Okt. 20190,18000,18000,18000,18000,180036.000
17. Okt. 20190,17000,17000,17000,17000,17003.000
16. Okt. 20190,18000,18000,18000,18000,180010.000
15. Okt. 20190,19000,19000,19000,19000,1900114.400
14. Okt. 20190,20000,20000,19000,19000,190037.100
11. Okt. 20190,18000,19000,18000,19000,19005.700
10. Okt. 20190,18000,18000,18000,18000,1800100
09. Okt. 20190,18000,18000,17000,18000,180060.400
08. Okt. 20190,17000,18000,17000,18000,180036.600
07. Okt. 20190,17000,17000,17000,17000,17008.000
04. Okt. 20190,16000,16000,16000,16000,16002.000
03. Okt. 20190,18000,18000,16000,16000,160029.300
02. Okt. 20190,17000,17000,17000,17000,1700-
01. Okt. 20190,19000,21000,17000,17000,170080.200
30. Sept. 20190,16000,16000,16000,16000,160015.000
*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