Deutsche Märkte geschlossen

Capstone Mining Corp. (CSFFF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,9505-0,2295 (-5,49%)
Ab 11:34AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 20214,26224,26223,95053,95053,950532.621
16. Sept. 20214,27004,27004,13004,18004,180078.600
15. Sept. 20214,37004,44004,34004,44004,440024.200
14. Sept. 20214,28004,29004,21004,27004,270014.700
13. Sept. 20214,39004,39004,16004,26004,260031.100
10. Sept. 20213,99004,50003,99004,30004,300033.900
09. Sept. 20214,11004,20004,10004,10004,10007.500
08. Sept. 20214,16004,35004,10004,10004,100053.200
07. Sept. 20214,41004,46004,36004,39004,390022.200
03. Sept. 20214,64004,66004,49004,50004,500011.100
02. Sept. 20214,55004,60004,46004,51004,510023.700
01. Sept. 20214,35004,45004,21004,44004,440059.400
31. Aug. 20214,36004,40004,25004,40004,400029.800
30. Aug. 20214,21004,50004,21004,35004,350016.500
27. Aug. 20213,97004,38003,97004,38004,380014.400
26. Aug. 20214,21004,21004,14004,16004,160031.400
25. Aug. 20214,28004,34004,05004,29004,290049.700
24. Aug. 20214,10004,29004,10004,28004,280036.600
23. Aug. 20213,69004,14003,69004,10004,100054.600
20. Aug. 20213,51003,76003,51003,75003,750036.300
19. Aug. 20213,86003,95003,67003,72003,720073.300
18. Aug. 20213,84004,13003,84004,08004,080042.600
17. Aug. 20214,15004,17004,03004,11004,1100116.000
16. Aug. 20214,08004,35004,08004,24004,240023.400
13. Aug. 20214,40004,56004,38004,40004,400030.300
12. Aug. 20214,34004,41004,31004,41004,410011.000
11. Aug. 20214,21004,47004,21004,43004,430025.300
10. Aug. 20214,11004,41004,11004,41004,410027.500
09. Aug. 20214,01004,15004,01004,15004,150020.000
06. Aug. 20214,27004,28004,20004,20004,200012.700
05. Aug. 20213,99004,26003,99004,22004,220018.100
04. Aug. 20214,31004,37004,21004,21004,210016.000
03. Aug. 20214,13004,33004,13004,32004,320047.900
02. Aug. 20214,54004,63004,34004,40004,400010.100
30. Juli 20214,67004,67004,37004,47004,470039.000
29. Juli 20214,55004,75004,55004,67004,670013.700
28. Juli 20214,44004,73004,44004,50004,500043.800
27. Juli 20214,61004,61004,14004,34004,340017.100
26. Juli 20214,28004,41004,26004,35004,350036.000
23. Juli 20214,19004,20004,11004,16004,160011.500
22. Juli 20214,14004,22004,09004,14004,140014.600
21. Juli 20213,75004,12003,75004,10004,100021.300
20. Juli 20213,63003,93003,63003,84003,840062.800
19. Juli 20213,85003,85003,66003,76003,7600103.300
16. Juli 20214,39004,46003,98004,00004,0000106.000
15. Juli 20214,35004,50004,35004,37004,370017.400
14. Juli 20214,67004,67004,30004,38004,380025.400
13. Juli 20214,37004,44004,37004,40004,400013.000
12. Juli 20214,26004,45004,25004,39004,390031.400
09. Juli 20214,24004,35004,03004,30004,300029.800
08. Juli 20214,12004,18003,96004,18004,180030.600
07. Juli 20214,21004,28004,14004,19004,190045.100
06. Juli 20214,38004,62004,05004,15004,150037.700
02. Juli 20214,35004,37004,19004,34004,340019.900
01. Juli 20214,38004,38004,21004,34004,340010.100
30. Juni 20214,07004,37004,07004,36004,360026.700
29. Juni 20214,25004,25004,14004,14004,14009.300
28. Juni 20214,31004,36004,21004,21004,210047.200
25. Juni 20214,03004,36004,03004,31004,310097.900
24. Juni 20214,32004,32004,01004,19004,190042.100
23. Juni 20214,00004,13003,94004,09004,090082.600
22. Juni 20213,75003,94003,66003,91003,910081.400
21. Juni 20213,46003,73003,46003,71003,7100156.300
18. Juni 20213,67003,68003,50003,52003,5200168.300
17. Juni 20213,87003,87003,59003,62003,6200220.500
16. Juni 20213,81004,01003,81003,94003,9400108.000
15. Juni 20214,15004,18003,80003,93003,9300289.600
14. Juni 20214,52004,52004,23004,26004,2600117.500
11. Juni 20214,40004,50004,36004,43004,430078.400
10. Juni 20214,36004,42004,32004,38004,380034.800
09. Juni 20214,28004,37004,15004,36004,360060.000
08. Juni 20214,06004,33004,06004,30004,300053.600
07. Juni 20214,50004,50004,25004,27004,270078.300
04. Juni 20214,09004,49004,09004,41004,410050.300
03. Juni 20214,49004,49004,15004,28004,280061.000
02. Juni 20214,52004,75004,30004,40004,400064.600
01. Juni 20214,60004,60004,50004,53004,530097.200
28. Mai 20214,66004,69004,48004,60004,600079.400
27. Mai 20214,55004,68004,50004,68004,6800375.000
26. Mai 20214,50004,51004,31004,47004,470043.900
25. Mai 20214,23004,61004,23004,41004,4100145.600
24. Mai 20214,45004,62004,19004,23004,2300134.900
21. Mai 20214,50004,84004,42004,45004,4500122.600
20. Mai 20214,60004,82004,60004,70004,7000120.800
19. Mai 20215,10005,23004,50004,62004,6200243.000
18. Mai 20215,07005,30005,07005,25005,250065.400
17. Mai 20215,20005,20004,81005,04005,040061.800
14. Mai 20214,61005,05004,56004,86004,860058.400
13. Mai 20215,34005,34004,79004,83004,8300229.800
12. Mai 20215,50005,55005,03005,11005,1100135.200
11. Mai 20214,66005,50004,66005,47005,4700359.300
10. Mai 20215,35005,35004,99005,17005,1700179.200
07. Mai 20214,75005,32004,75005,20005,2000218.400
06. Mai 20214,75004,93004,59004,93004,9300216.800
05. Mai 20214,65004,66004,44004,63004,6300114.600
04. Mai 20214,62004,62004,25004,39004,390062.000
03. Mai 20214,74004,74004,29004,44004,4400135.400
30. Apr. 20214,78004,78004,45004,46004,460064.000
29. Apr. 20214,50004,75004,35004,50004,5000129.600
28. Apr. 20214,35004,50004,21004,47004,47001.451.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...