Deutsche Märkte geschlossen

Consolidated Uranium Inc. (CUR.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,1100-0,0200 (-0,94%)
Ab 12:38PM EDT. Markt geöffnet.
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 20222,10002,17002,06002,11002,110058.557
18. Aug. 20222,22002,23002,10002,13002,130076.100
17. Aug. 20221,90002,13001,81002,05002,0500230.000
16. Aug. 20221,90001,96001,83001,90001,900098.700
15. Aug. 20222,03002,03001,89001,95001,9500143.600
12. Aug. 20222,15002,20002,07002,10002,1000105.000
11. Aug. 20222,15002,26002,15002,20002,2000118.400
10. Aug. 20222,10002,14002,05002,10002,100069.600
09. Aug. 20222,08002,09002,02002,08002,080060.500
08. Aug. 20222,05002,08002,02002,06002,0600105.500
05. Aug. 20221,99002,02001,88001,99001,990022.800
04. Aug. 20221,93001,97001,87001,94001,94007.800
03. Aug. 20222,00002,08001,91001,93001,930043.900
02. Aug. 20221,99002,01001,95002,00002,000065.700
29. Juli 20221,89002,01001,89002,00002,000068.300
28. Juli 20221,83001,90001,83001,86001,860019.400
27. Juli 20221,74001,88001,72001,82001,820067.400
26. Juli 20221,77001,80001,69001,69001,690045.500
25. Juli 20221,75001,81001,72001,81001,810044.500
22. Juli 20221,85001,85001,66001,72001,720087.400
21. Juli 20221,87001,87001,75001,80001,800088.600
20. Juli 20221,81001,87001,79001,87001,870036.400
19. Juli 20221,79001,90001,70001,77001,770083.700
18. Juli 20221,69001,80001,65001,69001,6900114.000
15. Juli 20221,65001,72001,61001,66001,660063.000
14. Juli 20221,63001,69001,57001,69001,6900133.300
13. Juli 20221,71001,71001,63001,63001,630050.100
12. Juli 20221,69001,79001,64001,71001,710021.900
11. Juli 20221,73001,80001,70001,70001,700035.600
08. Juli 20221,84001,84001,72001,72001,720045.000
07. Juli 20221,68001,84001,68001,82001,820087.800
06. Juli 20221,79001,80001,65001,65001,650078.300
05. Juli 20221,71001,79001,65001,79001,7900109.700
04. Juli 20221,81001,84001,76001,79001,790022.300
30. Juni 20221,72001,85001,64001,79001,790074.100
29. Juni 20221,76001,82001,70001,70001,700079.200
28. Juni 20221,90001,95001,75001,77001,770088.700
27. Juni 20221,79001,90001,78001,83001,830072.300
24. Juni 20221,72001,92001,72001,77001,7700106.500
23. Juni 20222,00002,00001,69001,73001,730069.800
22. Juni 20221,88001,89001,76001,78001,780066.800
21. Juni 20221,99002,06001,86001,98001,980069.100
20. Juni 20221,85001,87001,74001,80001,800038.000
17. Juni 20221,73001,86001,70001,85001,850053.500
16. Juni 20221,80001,87001,66001,71001,710091.800
15. Juni 20221,77001,94001,76001,85001,850089.500
14. Juni 20221,94001,94001,77001,81001,810063.100
13. Juni 20221,98002,04001,89001,94001,9400101.400
10. Juni 20222,19002,20001,95002,13002,1300154.700
09. Juni 20222,35002,44002,30002,32002,3200130.300
08. Juni 20222,38002,46002,37002,38002,3800106.600
07. Juni 20222,07002,41002,07002,36002,360073.300
06. Juni 20222,11002,27002,11002,14002,140055.900
03. Juni 20222,14002,18002,05002,14002,140043.100
02. Juni 20221,96002,20001,96002,20002,200046.900
01. Juni 20222,10002,14001,95001,99001,990086.100
31. Mai 20222,17002,17001,99002,12002,1200158.200
30. Mai 20222,03002,16002,00002,09002,0900124.100
27. Mai 20221,95001,96001,90001,94001,940022.800
26. Mai 20221,89002,01001,86001,91001,910076.200
25. Mai 20221,76001,88001,75001,85001,850026.400
24. Mai 20221,86001,86001,73001,77001,770052.600
20. Mai 20221,79001,83001,69001,78001,780065.000
19. Mai 20221,62001,72001,61001,72001,720078.100
18. Mai 20221,84001,90001,66001,70001,700088.300
17. Mai 20221,75001,93001,75001,92001,920074.100
16. Mai 20221,81001,81001,65001,73001,730084.800
13. Mai 20221,69001,83001,63001,77001,7700104.200
12. Mai 20221,65001,70001,51001,53001,5300277.500
11. Mai 20221,78001,95001,61001,69001,6900246.700
10. Mai 20221,86001,94001,70001,70001,7000341.800
09. Mai 20221,91001,96001,65001,87001,8700311.100
06. Mai 20222,08002,14001,95001,96001,9600193.400
05. Mai 20222,30002,31002,04002,08002,0800112.700
04. Mai 20222,25002,28002,12002,28002,280078.900
03. Mai 20222,28002,29002,13002,22002,220091.300
02. Mai 20222,25002,25002,11002,18002,180098.900
29. Apr. 20222,45002,45002,26002,26002,2600140.500
28. Apr. 20222,51002,51002,23002,40002,4000148.600
27. Apr. 20222,42002,45002,32002,36002,360060.200
26. Apr. 20222,49002,58002,38002,43002,430061.900
25. Apr. 20222,48002,55002,36002,53002,5300138.000
22. Apr. 20222,43002,56002,31002,53002,5300115.300
21. Apr. 20222,56002,56002,35002,44002,4400167.000
20. Apr. 20222,52002,60002,49002,52002,5200173.200
19. Apr. 20222,60002,61002,52002,59002,5900105.300
18. Apr. 20222,58002,62002,51002,54002,5400152.500
14. Apr. 20222,54002,57002,50002,52002,5200113.100
13. Apr. 20222,61002,65002,48002,48002,4800393.300
12. Apr. 20222,65002,66002,56002,60002,6000118.500
11. Apr. 20222,64002,67002,56002,61002,6100170.700
08. Apr. 20222,62002,79002,55002,60002,6000129.300
07. Apr. 20222,48002,66002,45002,64002,6400190.500
06. Apr. 20222,50002,53002,36002,44002,4400145.500
05. Apr. 20222,53002,64002,50002,51002,5100271.600
04. Apr. 20222,58002,60002,51002,53002,530073.300
01. Apr. 20222,62002,72002,55002,55002,550069.600
31. März 20222,77002,84002,59002,69002,6900679.400
30. März 20222,52002,75002,52002,69002,6900210.800
29. März 20222,75002,75002,54002,55002,5500112.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...