DPMLF - Dundee Precious Metals Inc.

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 20193,79563,93313,79563,93313,93314.816
16. Aug. 20193,83003,83003,83003,83003,8300-
15. Aug. 20193,78003,83003,78003,83003,83007.000
14. Aug. 20193,86003,86003,74003,74003,740012.700
13. Aug. 20194,04004,04003,78003,79003,79007.500
12. Aug. 20193,93004,02003,93003,95003,950016.300
09. Aug. 20193,84003,84003,80003,80003,80001.800
08. Aug. 20193,69003,74003,68003,74003,7400130.700
07. Aug. 20193,68003,77003,68003,74003,740022.200
06. Aug. 20193,52003,67003,52003,64003,64007.200
05. Aug. 20193,48003,72003,48003,68003,6800800
02. Aug. 20193,44003,44003,44003,44003,44001.500
01. Aug. 20193,45003,45003,45003,45003,4500100
31. Juli 20193,53003,55003,37003,37003,37003.500
30. Juli 20193,52003,52003,52003,52003,52007.000
29. Juli 20193,52003,52003,52003,52003,52007.000
26. Juli 20193,48003,48003,48003,48003,48001.500
25. Juli 20193,54003,54003,54003,54003,5400-
24. Juli 20193,54003,54003,54003,54003,5400200
23. Juli 20193,49003,54003,38003,54003,54008.700
22. Juli 20193,50003,55003,50003,55003,550079.300
19. Juli 20193,58003,59003,54003,58003,58003.800
18. Juli 20193,57003,57003,55003,56003,560015.600
17. Juli 20193,53003,54003,52003,52003,52004.300
16. Juli 20193,43003,45003,41003,44003,440016.200
15. Juli 20193,40003,46003,40003,46003,46003.900
12. Juli 20193,27003,37003,27003,37003,3700182.700
11. Juli 20193,47003,49003,32003,37003,370029.100
10. Juli 20193,60003,66003,59003,64003,640010.800
09. Juli 20193,50003,50003,50003,50003,5000100
08. Juli 20193,55003,55003,55003,55003,5500100
05. Juli 20193,53003,59003,51003,59003,59001.100
03. Juli 20193,73003,76003,68003,68003,680010.200
02. Juli 20193,66003,66003,64003,66003,66005.200
01. Juli 20193,46003,69003,45003,55003,55008.200
28. Juni 20193,79003,79003,65003,73003,73001.700
27. Juni 20193,75003,76003,71003,71003,710039.700
26. Juni 20193,55003,72003,55003,72003,72007.800
25. Juni 20193,65003,65003,54003,63003,6300173.000
24. Juni 20193,74003,76003,72003,74003,740033.600
21. Juni 20193,70003,72003,70003,70003,70006.000
20. Juni 20193,73003,73003,63003,70003,70005.700
19. Juni 20193,40003,40003,40003,40003,40007.000
18. Juni 20193,35003,42003,35003,42003,420014.000
17. Juni 20193,25003,30003,25003,29003,29007.200
14. Juni 20193,15003,18003,04003,10003,1000111.300
13. Juni 20193,07003,07003,07003,07003,0700300
12. Juni 20193,07003,08003,06003,08003,080019.700
11. Juni 20193,05003,05003,03003,03003,03004.000
10. Juni 20193,11003,11003,05003,05003,05006.600
07. Juni 20193,22003,22003,22003,22003,2200300
06. Juni 20193,16003,22003,16003,22003,2200600
05. Juni 20193,15003,16003,13003,16003,160012.300
04. Juni 20193,05003,05003,05003,05003,05008.000
03. Juni 20192,89002,98002,89002,98002,980017.300
31. Mai 20192,69002,80002,68002,78002,78007.000
30. Mai 20192,64002,73002,64002,73002,73003.400
29. Mai 20192,79002,79002,79002,79002,79001.500
28. Mai 20192,78002,78002,78002,78002,78008.600
24. Mai 20192,96002,96002,96002,96002,9600-
23. Mai 20192,95002,96002,95002,96002,96002.300
22. Mai 20192,93002,94002,93002,94002,9400600
21. Mai 20192,94002,94002,94002,94002,94002.300
20. Mai 20192,81003,05002,81002,92002,92004.900
17. Mai 20192,91002,92002,86002,92002,92001.700
16. Mai 20192,97002,97002,97002,97002,9700-
15. Mai 20192,99002,99002,97002,97002,97005.500
14. Mai 20192,98002,98002,96002,96002,96003.500
13. Mai 20193,04003,04002,99002,99002,990011.200
10. Mai 20193,01003,03002,99003,03003,030015.200
09. Mai 20193,05003,05003,05003,05003,05001.500
08. Mai 20193,07003,07003,07003,07003,0700400
07. Mai 20192,97003,11002,97003,11003,110012.400
06. Mai 20192,97002,98002,97002,98002,98003.800
03. Mai 20193,01003,01003,01003,01003,01001.000
02. Mai 20192,94002,94002,92002,92002,92005.500
01. Mai 20193,09003,09003,01003,01003,010087.100
30. Apr. 20193,11003,16003,11003,15003,15001.800
29. Apr. 20193,07003,07003,04003,04003,04001.200
26. Apr. 20193,04003,13003,03003,13003,13008.400
25. Apr. 20193,10003,17003,06003,06003,06006.900
24. Apr. 20192,96003,13002,96003,10003,100012.000
23. Apr. 20192,98002,99002,98002,99002,9900600
22. Apr. 20193,06003,06002,99002,99002,990028.200
18. Apr. 20193,01003,03002,95003,02003,02009.800
17. Apr. 20193,01003,01002,95003,01003,010011.500
16. Apr. 20193,05003,07003,03003,03003,03004.500
15. Apr. 20193,08003,08003,08003,08003,0800100
12. Apr. 20193,06003,08003,04003,08003,08001.900
11. Apr. 20193,09003,18003,09003,14003,14005.900
10. Apr. 20193,20003,20003,20003,20003,20002.000
09. Apr. 20193,21003,21003,21003,21003,2100-
08. Apr. 20193,17003,21003,17003,21003,21009.000
05. Apr. 20193,27003,27003,18003,18003,18002.600
04. Apr. 20193,19003,30003,19003,30003,3000300
03. Apr. 20193,22003,29003,22003,25003,25004.600
02. Apr. 20193,13003,23003,04003,21003,210018.600
01. Apr. 20193,29003,29003,24003,24003,24003.300
29. März 20193,26003,36003,26003,31003,310012.800
28. März 20193,30003,39003,30003,32003,32003.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen