Deutsche Märkte schließen in 3 Stunden 18 Minuten

Cornerstone Capital Resources Inc. (CTNXF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,2500+0,0300 (+0,93%)
Börsenschluss: 3:54PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 20213,24003,25003,22003,25003,25004.000
19. Okt. 20213,15003,22003,15003,22003,22003.500
18. Okt. 20213,23003,23003,23003,23003,2300-
15. Okt. 20213,14003,23003,14003,23003,23003.000
14. Okt. 20213,22003,44003,22003,38003,38006.300
13. Okt. 20213,18003,22003,12003,22003,22002.400
12. Okt. 20213,18003,18003,14003,18003,18001.200
11. Okt. 20213,18003,18003,18003,18003,1800-
08. Okt. 20213,18003,18003,18003,18003,1800500
07. Okt. 20212,81003,03002,81003,00003,000035.300
06. Okt. 20212,89002,89002,89002,89002,8900200
05. Okt. 20212,99002,99002,92002,92002,92001.600
04. Okt. 20213,03003,03002,94002,97002,97003.100
01. Okt. 20213,03003,03003,02003,02003,0200400
30. Sept. 20212,94002,94002,94002,94002,9400200
29. Sept. 20213,00003,00003,00003,00003,0000-
28. Sept. 20212,73003,00002,73003,00003,0000500
27. Sept. 20212,75002,77002,75002,77002,7700300
24. Sept. 20212,77002,85002,77002,85002,8500200
23. Sept. 20212,93002,95002,89002,95002,9500700
22. Sept. 20212,89002,89002,89002,89002,8900100
21. Sept. 20212,80002,85002,80002,82002,82001.300
20. Sept. 20212,80002,86002,80002,86002,8600200
17. Sept. 20212,87002,95002,87002,95002,9500700
16. Sept. 20212,96002,98002,96002,98002,9800400
15. Sept. 20212,97002,97002,96002,96002,96001.300
14. Sept. 20213,04003,04003,04003,04003,0400-
13. Sept. 20212,99003,04002,97003,04003,04001.600
10. Sept. 20213,15003,15003,08003,08003,08006.300
09. Sept. 20213,03003,03003,03003,03003,0300-
08. Sept. 20213,03003,03002,89003,03003,03002.300
07. Sept. 20213,00003,04003,00003,04003,04002.200
03. Sept. 20213,12003,12003,12003,12003,1200400
02. Sept. 20213,00003,06002,95003,04003,04001.100
01. Sept. 20213,03003,04003,03003,04003,04002.200
31. Aug. 20213,10003,15003,10003,15003,15001.600
30. Aug. 20213,05003,05003,05003,05003,0500200
27. Aug. 20213,04003,10002,99003,10003,10007.200
26. Aug. 20212,89002,99002,89002,99002,9900400
25. Aug. 20212,96002,96002,83002,83002,8300200
24. Aug. 20213,06003,06002,93002,93002,93001.200
23. Aug. 20212,99002,99002,93002,93002,9300200
20. Aug. 20212,84002,87002,84002,87002,87001.100
19. Aug. 20212,75002,82002,74002,75002,75004.200
18. Aug. 20212,81002,95002,81002,84002,84002.300
17. Aug. 20212,87002,87002,79002,81002,81007.200
16. Aug. 20213,13003,13002,94002,95002,9500900
13. Aug. 20213,00003,08002,99003,08003,08001.800
12. Aug. 20213,00003,00003,00003,00003,0000200
11. Aug. 20213,09003,09003,05003,05003,0500200
10. Aug. 20213,03003,03002,98002,98002,98004.900
09. Aug. 20213,12003,12003,07003,07003,07002.500
06. Aug. 20213,03003,10002,98003,07003,0700400
05. Aug. 20213,19003,19003,19003,19003,1900-
04. Aug. 20213,19003,19003,19003,19003,1900-
03. Aug. 20213,03003,22003,03003,19003,19003.300
02. Aug. 20212,55003,01002,55003,01003,01004.800
30. Juli 20213,17003,30003,17003,24003,24001.500
29. Juli 20213,10003,14003,10003,14003,1400800
28. Juli 20213,10003,10003,10003,10003,1000-
27. Juli 20213,12003,17003,10003,10003,1000500
26. Juli 20212,93003,15002,93003,15003,15002.200
23. Juli 20213,01003,10002,99002,99002,99001.900
22. Juli 20213,14003,14003,00003,00003,00006.700
21. Juli 20213,10003,15003,10003,15003,1500800
20. Juli 20213,02003,04003,00003,04003,04002.400
19. Juli 20213,05003,13003,00003,07003,07001.300
16. Juli 20213,21003,21003,21003,21003,2100200
15. Juli 20213,01003,20003,01003,20003,20004.500
14. Juli 20213,04003,04003,00003,00003,00003.100
13. Juli 20213,02003,06003,02003,04003,0400500
12. Juli 20213,16003,16003,05003,05003,0500800
09. Juli 20213,11003,15003,11003,15003,1500300
08. Juli 20213,14003,18003,10003,16003,16005.000
07. Juli 20213,30003,30003,25003,25003,25001.900
06. Juli 20213,32003,35003,29003,31003,31003.200
02. Juli 20213,30003,32003,30003,32003,3200600
01. Juli 20213,36003,36003,36003,36003,3600-
30. Juni 20213,30003,36003,30003,36003,36001.200
29. Juni 20213,41003,41003,41003,41003,4100-
28. Juni 20213,41003,41003,41003,41003,4100-
25. Juni 20213,41003,41003,41003,41003,4100200
24. Juni 20213,47003,47003,40003,40003,4000200
23. Juni 20213,27003,30003,25003,25003,25004.200
22. Juni 20213,25003,29003,24003,29003,29001.100
21. Juni 20213,32003,32003,26003,26003,26001.600
18. Juni 20213,25003,33003,23003,23003,23003.300
17. Juni 20213,21003,30003,20003,26003,260010.500
16. Juni 20213,40003,40003,23003,28003,28007.800
15. Juni 20213,50003,50003,45003,45003,45001.400
14. Juni 20213,49003,51003,42003,51003,51001.400
11. Juni 20213,53003,63003,52003,54003,540012.200
10. Juni 20213,59003,59003,53003,57003,57003.000
09. Juni 20213,60003,60003,54003,54003,5400300
08. Juni 20213,48003,52003,42003,52003,52006.700
07. Juni 20213,62003,65003,50003,51003,51003.700
04. Juni 20213,60003,76003,60003,65003,650023.500
03. Juni 20213,67003,76003,63003,69003,69004.900
02. Juni 20213,72003,75003,60003,75003,750016.400
01. Juni 20213,65003,91003,60003,73003,730024.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...