DPMLF - Dundee Precious Metals Inc.

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Okt. 20193,24123,24123,24123,24123,2412600
15. Okt. 20193,38003,38003,26003,28003,28008.100
14. Okt. 20193,40003,42003,40003,42003,4200600
11. Okt. 20193,47003,47003,47003,47003,4700-
10. Okt. 20193,43003,47003,39003,47003,470013.400
09. Okt. 20193,35003,35003,35003,35003,35007.000
08. Okt. 20193,40003,45003,40003,43003,430018.100
07. Okt. 20193,35003,35003,26003,31003,310022.100
04. Okt. 20193,33003,38003,30003,37003,370079.300
03. Okt. 20193,39003,39003,35003,35003,350021.400
02. Okt. 20193,34003,38003,34003,35003,350032.800
01. Okt. 20193,45003,45003,36003,36003,3600232.900
30. Sept. 20193,37003,37003,33003,37003,37005.400
27. Sept. 20193,56003,56003,49003,49003,49005.800
26. Sept. 20193,55003,56003,51003,56003,560030.100
25. Sept. 20193,54003,54003,54003,54003,54002.000
24. Sept. 20193,50003,56003,49003,56003,56005.500
23. Sept. 20193,50003,56003,45003,45003,45003.500
20. Sept. 20193,50003,50003,50003,50003,5000200
19. Sept. 20193,43003,45003,43003,43003,43006.600
18. Sept. 20193,45003,48003,45003,48003,4800400
17. Sept. 20193,49003,60003,49003,58003,58001.500
16. Sept. 20193,64003,64003,58003,58003,580011.100
13. Sept. 20193,95004,01003,58003,58003,580017.100
12. Sept. 20194,00004,00003,95003,95003,95001.800
11. Sept. 20193,83003,83003,83003,83003,830090.500
10. Sept. 20193,82003,84003,79003,79003,7900400
09. Sept. 20194,07004,07003,80003,82003,82002.500
06. Sept. 20194,15004,15004,02004,04004,040021.500
05. Sept. 20194,10004,11003,99004,04004,0400163.000
04. Sept. 20194,07004,17004,07004,16004,16009.700
03. Sept. 20193,86004,05003,86004,02004,02002.400
30. Aug. 20194,02004,05003,92003,92003,92001.400
29. Aug. 20194,22004,22003,97004,00004,000054.100
28. Aug. 20194,24004,25004,21004,23004,2300310.600
27. Aug. 20194,27004,28004,23004,23004,230012.000
26. Aug. 20194,27004,33004,20004,23004,230012.600
23. Aug. 20194,15004,27004,10004,27004,2700900
22. Aug. 20194,09004,09004,08004,09004,09006.100
21. Aug. 20194,01004,10004,01004,09004,0900700
20. Aug. 20193,93004,03003,93004,03004,030032.200
19. Aug. 20193,80003,93003,80003,88003,880014.000
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
*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