Deutsche Märkte geschlossen

Denarius Metals Corp. (DSLV.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,52000,0000 (0,00%)
Ab 03:59PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 20220,59000,60000,51000,52000,520021.800
02. Dez. 20220,58000,60000,58000,60000,600011.500
01. Dez. 20220,54000,57000,54000,57000,57001.000
30. Nov. 20220,53000,53000,53000,53000,53007.500
29. Nov. 20220,58000,58000,57000,58000,580013.600
28. Nov. 20220,61000,61000,58000,58000,580019.200
25. Nov. 20220,67000,67000,67000,67000,6700-
24. Nov. 20220,67000,67000,67000,67000,6700-
23. Nov. 20220,63000,67000,63000,67000,67001.500
22. Nov. 20220,71000,71000,63000,63000,63001.600
21. Nov. 20220,06000,06000,06000,06000,0600-
18. Nov. 20220,70000,70000,60000,60000,600039.450
17. Nov. 20220,70000,70000,60000,60000,6000226.500
16. Nov. 20220,80000,80000,80000,80000,8000300
15. Nov. 20220,80000,80000,80000,80000,800049.410
14. Nov. 20220,80000,80000,70000,80000,800011.200
11. Nov. 20220,80000,80000,70000,80000,800036.400
10. Nov. 20220,90001,00000,80000,80000,800089.340
09. Nov. 20220,90000,90000,80000,90000,900026.000
08. Nov. 20221,00001,00000,90001,00001,000041.800
07. Nov. 20221,00001,00000,80000,90000,900013.170
04. Nov. 20221,00001,10001,00001,10001,100022.360
03. Nov. 20221,20001,20001,00001,00001,000024.830
02. Nov. 20221,30001,30001,20001,20001,200012.080
01. Nov. 20221,30001,30001,20001,20001,200010.670
31. Okt. 20221,30001,30001,20001,30001,30009.220
28. Okt. 20221,30001,30001,30001,30001,300020.250
27. Okt. 20221,40001,40001,30001,30001,300018.840
26. Okt. 20221,70001,70001,70001,70001,7000-
25. Okt. 20221,70001,70001,70001,70001,70001.050
24. Okt. 20221,40001,40001,40001,40001,40003.460
21. Okt. 20221,50001,50001,40001,40001,40003.450
20. Okt. 20221,40001,40001,40001,40001,4000-
19. Okt. 20221,40001,40001,40001,40001,4000-
18. Okt. 20221,50001,50001,40001,40001,40003.500
17. Okt. 20221,60001,60001,60001,60001,6000500
14. Okt. 20221,50001,50001,50001,50001,5000110
13. Okt. 20221,50001,60001,50001,50001,50004.200
12. Okt. 20221,60001,60001,50001,50001,500013.100
11. Okt. 20221,70001,70001,70001,70001,70006.000
07. Okt. 20221,70001,70001,70001,70001,70001.350
06. Okt. 20221,70001,70001,60001,70001,700016.150
05. Okt. 20221,50001,70001,40001,60001,6000112.760
04. Okt. 20221,50001,50001,40001,40001,400012.170
03. Okt. 20221,50001,50001,50001,50001,500059.970
30. Sept. 20221,40001,50001,40001,50001,500032.150
29. Sept. 20221,40001,40001,40001,40001,40005.000
28. Sept. 20221,30001,40001,30001,40001,400073.450
27. Sept. 20221,30001,30001,30001,30001,300064.380
26. Sept. 20221,30001,40001,20001,20001,200021.900
23. Sept. 20221,40001,40001,40001,40001,40008.550
22. Sept. 20221,60001,60001,40001,50001,500019.950
21. Sept. 20221,70001,70001,70001,70001,7000-
20. Sept. 20221,70001,70001,70001,70001,70002.600
19. Sept. 20222,00002,00002,00002,00002,0000-
16. Sept. 20222,00002,00002,00002,00002,0000-
15. Sept. 20221,70002,00001,70002,00002,00004.500
14. Sept. 20222,00002,00002,00002,00002,00001.000
13. Sept. 20222,00002,00002,00002,00002,0000500
12. Sept. 20221,80001,80001,80001,80001,8000700
09. Sept. 20221,70001,80001,70001,80001,80002.550
08. Sept. 20221,60001,60001,60001,60001,60001.900
07. Sept. 20221,60001,60001,60001,60001,60002.800
06. Sept. 20221,60001,60001,60001,60001,6000200
02. Sept. 20221,60001,60001,60001,60001,60003.600
01. Sept. 20221,60001,80001,60001,80001,80002.500
31. Aug. 20221,60001,60001,60001,60001,6000-
30. Aug. 20221,90002,00001,60001,60001,60004.150
29. Aug. 20221,90001,90001,90001,90001,90003.000
26. Aug. 20222,00002,00002,00002,00002,0000-
25. Aug. 20221,90002,00001,90002,00002,0000820
24. Aug. 20221,90001,90001,90001,90001,9000540
23. Aug. 20221,90001,90001,90001,90001,9000-
22. Aug. 20221,90001,90001,90001,90001,9000150
19. Aug. 20221,70001,80001,70001,80001,8000400
18. Aug. 20221,80001,80001,80001,80001,8000200
17. Aug. 20221,80001,80001,80001,80001,8000-
16. Aug. 20221,80001,80001,80001,80001,80002.120
15. Aug. 20221,90001,90001,80001,80001,80005.100
12. Aug. 20221,90001,90001,90001,90001,90002.450
11. Aug. 20222,00002,00001,90001,90001,90001.100
10. Aug. 20222,00002,00002,00002,00002,0000300
09. Aug. 20222,10002,10001,90001,90001,90004.660
08. Aug. 20222,00002,20001,90002,20002,2000380
05. Aug. 20221,90002,00001,90002,00002,0000100
04. Aug. 20222,00002,00002,00002,00002,0000500
03. Aug. 20221,90001,90001,90001,90001,90001.970
02. Aug. 20222,00002,00002,00002,00002,00002.200
29. Juli 20222,00002,00002,00002,00002,00002.000
28. Juli 20221,90001,90001,90001,90001,90006.050
27. Juli 20221,90001,90001,80001,80001,80003.310
26. Juli 20222,00002,00001,90001,90001,900030.700
25. Juli 20221,80001,80001,80001,80001,8000320
22. Juli 20221,80001,80001,80001,80001,80005.000
21. Juli 20221,80001,90001,80001,90001,90004.420
20. Juli 20221,80001,80001,80001,80001,80001.050
19. Juli 20221,80001,80001,80001,80001,8000-
18. Juli 20221,80001,80001,80001,80001,8000540
15. Juli 20221,90001,90001,80001,80001,80004.110
14. Juli 20221,80001,90001,80001,90001,90003.450
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...