Deutsche Märkte öffnen in 51 Minuten

Cornerstone Capital Resources Inc. (CGP.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,0700-0,1200 (-3,76%)
Börsenschluss: 03:32PM EDT
Zeitraum:
12. Aug. 2021 - 12. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 2022------
11. Aug. 20223,19003,19002,99003,07003,07007.700
10. Aug. 20223,17003,24003,17003,19003,19002.000
09. Aug. 20223,30003,30003,30003,30003,3000100
08. Aug. 20223,27003,27003,26003,26003,2600900
05. Aug. 20223,34003,34003,20003,20003,2000400
04. Aug. 20223,40003,40003,40003,40003,40001.500
03. Aug. 20223,45003,45003,40003,40003,4000800
02. Aug. 20223,56003,57003,56003,57003,5700200
29. Juli 20223,58003,58003,58003,58003,5800200
28. Juli 20223,46003,50003,38003,45003,45003.300
27. Juli 20223,25003,54003,25003,45003,450016.100
26. Juli 20223,30003,30003,30003,30003,3000-
25. Juli 20223,35003,35003,27003,30003,30003.700
22. Juli 20223,43003,43003,21003,25003,250012.800
21. Juli 20223,43003,45003,40003,40003,40002.100
20. Juli 20223,43003,43003,43003,43003,4300100
19. Juli 20223,19003,43003,16003,43003,430018.100
18. Juli 20223,23003,23003,19003,19003,1900400
15. Juli 20223,13003,14003,12003,14003,1400800
14. Juli 20223,20003,20003,10003,10003,10001.200
13. Juli 20223,10003,19002,90003,19003,190011.700
12. Juli 20223,20003,20003,10003,10003,10001.700
11. Juli 20223,27003,27003,10003,14003,14003.100
08. Juli 20223,30003,30003,20003,20003,20001.200
07. Juli 20223,31003,36003,29003,34003,34006.400
06. Juli 20223,40003,40003,30003,30003,30001.100
05. Juli 20223,40003,40003,25003,30003,3000600
04. Juli 20223,28003,40003,28003,40003,4000300
30. Juni 20223,35003,40003,35003,35003,35005.200
29. Juni 20223,38003,49003,38003,45003,45004.900
28. Juni 20223,30003,30003,09003,23003,23004.300
27. Juni 20223,42003,42003,30003,31003,31001.100
24. Juni 20223,48003,48003,40003,44003,44001.000
23. Juni 20223,63003,63003,38003,38003,38003.400
22. Juni 20223,77003,77003,70003,70003,7000800
21. Juni 20223,74003,78003,72003,78003,78003.800
20. Juni 20223,46003,71003,46003,70003,70004.700
17. Juni 20223,49003,49003,46003,47003,47003.200
16. Juni 20223,57003,57003,40003,46003,46008.900
15. Juni 20223,60003,60003,58003,58003,58001.700
14. Juni 20223,62003,62003,60003,60003,60006.200
13. Juni 20223,74003,74003,60003,65003,650013.700
10. Juni 20223,85003,85003,83003,83003,8300700
09. Juni 20223,84003,90003,81003,83003,83008.300
08. Juni 20223,87003,87003,76003,85003,85006.300
07. Juni 20223,85003,87003,80003,87003,87004.100
06. Juni 20223,82003,82003,82003,82003,8200100
03. Juni 20223,98003,98003,82003,82003,82002.000
02. Juni 20223,98004,00003,85004,00004,00007.000
01. Juni 20224,08004,08004,00004,00004,00001.400
31. Mai 20224,15004,15004,10004,10004,10001.800
30. Mai 20223,85004,23003,85004,07004,070012.900
27. Mai 20223,79003,85003,77003,85003,850013.000
26. Mai 20223,84003,89003,80003,89003,890064.900
25. Mai 20223,87003,87003,83003,83003,8300800
24. Mai 20223,86003,95003,81003,85003,85001.700
20. Mai 20223,70003,86003,70003,86003,86006.800
19. Mai 20223,71003,74003,69003,70003,70007.700
18. Mai 20223,73003,80003,73003,75003,75006.000
17. Mai 20223,72003,72003,68003,70003,70007.900
16. Mai 20223,61003,75003,61003,68003,680011.500
13. Mai 20223,87003,87003,74003,74003,74004.800
12. Mai 20224,10004,10003,87003,87003,87003.100
11. Mai 20224,08004,15004,08004,15004,15001.500
10. Mai 20224,18004,18004,10004,10004,1000600
09. Mai 20224,21004,21004,15004,16004,16003.800
06. Mai 20224,28004,28004,15004,21004,21002.400
05. Mai 20224,23004,30004,23004,29004,29002.500
04. Mai 20224,32004,32004,20004,25004,25003.100
03. Mai 20224,25004,25004,25004,25004,2500-
02. Mai 20224,35004,40004,25004,25004,25004.000
29. Apr. 20224,45004,50004,40004,40004,40003.500
28. Apr. 20224,40004,45004,40004,45004,45004.200
27. Apr. 20224,40004,45004,35004,40004,40003.300
26. Apr. 20224,35004,35004,20004,28004,28002.000
25. Apr. 20224,21004,31004,21004,31004,31002.600
22. Apr. 20224,50004,50004,30004,30004,30001.800
21. Apr. 20224,85004,85004,57004,57004,57008.000
20. Apr. 20224,94005,00004,87004,87004,870016.000
19. Apr. 20224,94004,94004,87004,87004,870010.000
18. Apr. 20224,97005,04004,84004,90004,900013.100
14. Apr. 20225,15005,15005,00005,00005,00005.100
13. Apr. 20225,10005,15005,06005,14005,14008.200
12. Apr. 20225,25005,28005,15005,15005,150015.500
11. Apr. 20224,84005,23004,84005,23005,230016.600
08. Apr. 20224,80004,80004,75004,75004,75004.200
07. Apr. 20224,78004,84004,78004,80004,80003.900
06. Apr. 20224,60005,00004,55004,80004,800040.600
05. Apr. 20224,64004,64004,50004,55004,55007.800
04. Apr. 20224,60004,69004,60004,61004,61008.300
01. Apr. 20224,60004,70004,55004,55004,55006.900
31. März 20224,59004,69004,50004,55004,55004.900
30. März 20224,58004,72004,46004,47004,470020.500
29. März 20224,51004,51004,41004,41004,41008.300
28. März 20224,43004,60004,42004,58004,580018.000
25. März 20224,44004,44004,20004,26004,26003.900
24. März 20224,40004,59004,35004,35004,350016.800
23. März 20224,19004,40004,11004,26004,260020.100
22. März 20224,11004,23004,11004,19004,19002.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...