Deutsche Märkte öffnen in 1 Stunde 21 Minute

Cornerstone Capital Resources Inc. (CTNXF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,2100-0,1647 (-6,94%)
Börsenschluss: 03:27PM EDT
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 20222,21002,21002,21002,21002,2100500
17. Aug. 20222,37002,37002,37002,37002,3700-
16. Aug. 20222,37002,37002,37002,37002,3700100
15. Aug. 20222,50002,50002,50002,50002,5000-
12. Aug. 20222,50002,50002,50002,50002,5000-
11. Aug. 20222,54002,54002,47002,50002,50004.400
10. Aug. 20222,57002,57002,57002,57002,5700-
09. Aug. 20222,57002,57002,57002,57002,5700-
08. Aug. 20222,57002,57002,57002,57002,5700-
05. Aug. 20222,57002,57002,57002,57002,5700300
04. Aug. 20222,69002,69002,69002,69002,6900-
03. Aug. 20222,69002,69002,69002,69002,6900-
02. Aug. 20222,69002,69002,69002,69002,6900-
01. Aug. 20222,69002,69002,69002,69002,6900-
29. Juli 20222,69002,69002,69002,69002,6900300
28. Juli 20222,66002,66002,66002,66002,6600-
27. Juli 20222,54002,66002,54002,66002,6600700
26. Juli 20222,54002,54002,54002,54002,5400-
25. Juli 20222,62002,62002,54002,54002,5400300
22. Juli 20222,66002,66002,66002,66002,6600800
21. Juli 20222,60002,60002,60002,60002,6000-
20. Juli 20222,60002,60002,60002,60002,6000-
19. Juli 20222,46002,60002,44002,60002,60002.700
18. Juli 20222,35002,35002,35002,35002,3500-
15. Juli 20222,36002,36002,35002,35002,3500400
14. Juli 20222,39002,39002,39002,39002,39001.000
13. Juli 20222,29002,38002,20002,37002,37008.700
12. Juli 20222,41002,41002,38002,38002,38001.100
11. Juli 20222,50002,50002,50002,50002,5000-
08. Juli 20222,21002,50002,21002,50002,5000600
07. Juli 20222,55002,60002,54002,60002,60002.400
06. Juli 20222,64002,64002,64002,64002,6400200
05. Juli 20222,57002,57002,57002,57002,5700-
01. Juli 20222,57002,57002,57002,57002,5700-
30. Juni 20222,57002,57002,57002,57002,5700-
29. Juni 20222,57002,57002,57002,57002,5700-
28. Juni 20222,60002,60002,57002,57002,5700500
27. Juni 20222,55002,55002,55002,55002,5500400
24. Juni 20222,91002,91002,91002,91002,9100-
23. Juni 20222,91002,91002,91002,91002,9100-
22. Juni 20222,91002,91002,91002,91002,91006.300
21. Juni 20222,90002,90002,75002,75002,75001.200
17. Juni 20222,67002,67002,67002,67002,6700200
16. Juni 20222,75002,75002,73002,73002,73001.400
15. Juni 20222,77002,77002,77002,77002,7700-
14. Juni 20222,80002,80002,21002,77002,77001.200
13. Juni 20223,00003,00002,82002,82002,8200300
10. Juni 20223,01003,01003,01003,01003,0100-
09. Juni 20223,05003,05003,00003,01003,01003.800
08. Juni 20223,05003,05003,00003,00003,0000300
07. Juni 20223,02003,02003,02003,02003,0200-
06. Juni 20223,02003,02003,02003,02003,0200-
03. Juni 20223,02003,02003,02003,02003,0200200
02. Juni 20223,13003,13003,00003,12003,1200600
01. Juni 20223,24003,24003,24003,24003,2400200
31. Mai 20222,97002,97002,97002,97002,9700-
27. Mai 20222,97002,97002,97002,97002,97002.000
26. Mai 20223,00003,00002,98003,00003,00001.000
25. Mai 20223,00003,00003,00003,00003,0000500
24. Mai 20223,08003,08003,00003,00003,00001.300
23. Mai 20223,00003,00003,00003,00003,0000-
20. Mai 20223,00003,00003,00003,00003,00001.200
19. Mai 20222,88002,90002,88002,90002,90002.000
18. Mai 20222,90002,90002,90002,90002,9000500
17. Mai 20222,89002,89002,88002,88002,88002.300
16. Mai 20222,90002,90002,90002,90002,90001.000
13. Mai 20222,95003,25002,88003,25003,25003.400
12. Mai 20223,21003,21003,21003,21003,2100-
11. Mai 20223,17003,21003,17003,21003,2100800
10. Mai 20223,12003,22003,07003,16003,1600800
09. Mai 20223,21003,21003,15003,20003,20002.400
06. Mai 20223,38003,38003,20003,27003,27004.200
05. Mai 20223,34003,34003,26003,26003,26002.500
04. Mai 20223,28003,41003,21003,41003,41004.300
03. Mai 20223,37003,37003,37003,37003,3700-
02. Mai 20223,44003,44003,30003,37003,37002.700
29. Apr. 20223,45003,45003,45003,45003,4500300
28. Apr. 20223,44003,44003,44003,44003,4400-
27. Apr. 20223,44003,45003,44003,44003,44004.000
26. Apr. 20223,32003,32003,23003,23003,23002.200
25. Apr. 20223,54003,54003,54003,54003,5400-
22. Apr. 20223,54003,54003,54003,54003,5400100
21. Apr. 20223,84003,85003,80003,84003,84002.500
20. Apr. 20224,05004,05003,92003,93003,93005.200
19. Apr. 20223,95003,95003,95003,95003,9500-
18. Apr. 20223,94003,95003,83003,95003,95004.600
14. Apr. 20224,05004,05004,05004,05004,0500-
13. Apr. 20224,02004,08004,02004,05004,0500600
12. Apr. 20224,10004,10004,10004,10004,1000-
11. Apr. 20223,83004,10003,83004,10004,10002.700
08. Apr. 20223,85003,85003,85003,85003,8500-
07. Apr. 20223,85003,85003,85003,85003,8500100
06. Apr. 20223,75003,75003,75003,75003,7500400
05. Apr. 20223,75003,75003,75003,75003,7500-
04. Apr. 20223,75003,75003,75003,75003,7500-
01. Apr. 20223,75003,75003,75003,75003,75001.000
31. März 20223,65003,65003,65003,65003,6500-
30. März 20223,65003,65003,65003,65003,65001.000
29. März 20223,65003,65003,65003,65003,6500-
28. März 20223,60003,65003,57003,65003,65002.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...