Deutsche Märkte geschlossen

Emerita Resources Corp. (EMO.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,9800-0,0200 (-2,00%)
Börsenschluss: 03:59PM EDT
Zeitraum:
09. Aug. 2021 - 09. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Aug. 20221,00001,00000,95000,98000,9800102.402
08. Aug. 20221,01001,02500,98001,00001,0000162.300
05. Aug. 20221,10001,10001,00001,03001,0300263.200
04. Aug. 20221,15001,19001,09001,11001,1100337.900
03. Aug. 20221,24001,24001,15001,22001,2200234.400
02. Aug. 20221,19001,31001,15001,18001,1800412.100
29. Juli 20221,08001,18001,03001,15001,1500495.500
28. Juli 20220,91001,05000,88001,05001,0500516.800
27. Juli 20220,86000,92000,85000,87000,8700239.200
26. Juli 20220,88000,88000,84000,86000,8600235.600
25. Juli 20220,95000,95000,85000,88000,8800159.500
22. Juli 20220,89000,92000,88000,90000,9000202.400
21. Juli 20220,95000,95000,89000,90000,9000305.800
20. Juli 20220,96000,97000,89000,91000,9100360.200
19. Juli 20220,92000,98000,90000,91000,9100229.500
18. Juli 20220,99001,03000,95000,95000,9500239.200
15. Juli 20220,94000,97500,89000,96000,9600410.800
14. Juli 20220,99001,00000,89000,91000,9100471.300
13. Juli 20221,03001,05001,00001,00001,0000304.800
12. Juli 20221,02001,05000,96001,05001,0500631.400
11. Juli 20221,12001,12001,04001,05001,0500200.000
08. Juli 20221,12001,13001,09001,12001,1200130.200
07. Juli 20221,15001,15001,08001,12001,1200293.200
06. Juli 20221,15001,15001,09001,13001,1300367.700
05. Juli 20221,19001,20001,12001,17001,1700274.400
04. Juli 20221,23001,25001,15001,20001,2000330.900
30. Juni 20221,25001,26001,21001,22001,2200287.500
29. Juni 20221,26001,30001,21001,25001,2500347.100
28. Juni 20221,29001,37001,22001,26001,2600149.900
27. Juni 20221,25001,29001,23001,27001,2700235.800
24. Juni 20221,27001,32001,22001,24001,2400207.900
23. Juni 20221,39001,55001,22001,24001,2400800.600
22. Juni 20221,25001,27001,14001,27001,2700513.000
21. Juni 20221,32001,35001,24001,27001,2700421.800
20. Juni 20221,37001,37001,30001,30001,300070.100
17. Juni 20221,34001,36001,33001,33001,3300180.400
16. Juni 20221,40001,43001,32001,35001,3500288.900
15. Juni 20221,39001,41001,35001,40001,4000221.900
14. Juni 20221,37001,47001,34001,36001,3600261.800
13. Juni 20221,43001,44001,35001,39001,3900275.400
10. Juni 20221,43001,52001,41001,46001,4600187.000
09. Juni 20221,51001,51001,44001,47001,4700252.400
08. Juni 20221,58001,66001,49001,50001,5000268.100
07. Juni 20221,51001,63001,48001,59001,5900327.300
06. Juni 20221,51001,51001,43001,44001,4400103.400
03. Juni 20221,58001,58001,47001,47001,4700246.000
02. Juni 20221,58001,66001,56001,56001,5600225.900
01. Juni 20221,73001,73001,57001,57001,5700360.800
31. Mai 20221,71001,71001,57001,71001,7100566.300
30. Mai 20221,56001,77001,55001,74001,7400293.500
27. Mai 20221,46001,54001,46001,52001,5200147.000
26. Mai 20221,40001,50001,38001,50001,5000154.300
25. Mai 20221,40001,41001,35001,39001,3900204.100
24. Mai 20221,44001,49001,35001,40001,4000438.000
20. Mai 20221,38001,47001,32001,44001,4400176.300
19. Mai 20221,36001,36001,26001,33001,3300397.300
18. Mai 20221,45001,45001,30001,36001,3600246.000
17. Mai 20221,43001,52001,36001,44001,4400371.600
16. Mai 20221,42001,42001,33001,39001,3900298.300
13. Mai 20221,36001,53001,36001,40001,4000621.200
12. Mai 20221,40001,46001,22001,33001,33001.352.500
11. Mai 20221,45001,51001,35001,42001,42001.184.800
10. Mai 20221,76001,76001,42001,54001,54001.242.000
09. Mai 20221,85001,85001,61001,70001,7000585.200
06. Mai 20221,58001,88001,58001,85001,8500480.300
05. Mai 20221,74001,74001,57001,65001,6500517.100
04. Mai 20221,80001,81001,65001,70001,7000435.000
03. Mai 20221,67001,88001,66001,73001,7300813.300
02. Mai 20221,86001,98001,66001,70001,70002.184.800
29. Apr. 20222,11002,20001,99002,02002,0200447.800
28. Apr. 20221,98002,17001,98002,11002,1100623.400
27. Apr. 20222,17002,24001,97002,00002,0000679.100
26. Apr. 20222,24002,26002,13002,17002,1700382.300
25. Apr. 20222,23002,27002,11002,27002,2700378.500
22. Apr. 20222,52002,52002,25002,32002,3200391.800
21. Apr. 20222,20002,44002,19002,43002,4300623.800
20. Apr. 20222,34002,34002,18502,24002,2400340.500
19. Apr. 20222,41002,41002,27002,34002,3400240.400
18. Apr. 20222,44002,44002,34002,41002,4100297.300
14. Apr. 20222,41002,48002,38002,43002,4300249.100
13. Apr. 20222,51002,51002,43002,45002,4500232.800
12. Apr. 20222,47002,48002,35002,43002,4300311.300
11. Apr. 20222,43002,49002,37002,44002,4400509.800
08. Apr. 20222,49002,60002,46002,53002,5300236.800
07. Apr. 20222,40002,56002,33002,56002,5600280.900
06. Apr. 20222,59002,59002,42002,43002,4300542.700
05. Apr. 20222,66002,74002,52502,55002,5500403.200
04. Apr. 20222,80002,86002,60002,62002,6200417.200
01. Apr. 20222,80002,82002,75002,79002,7900218.000
31. März 20222,81002,85002,67002,78002,7800523.600
30. März 20222,68002,90002,64002,86002,8600597.700
29. März 20222,66002,82002,47002,71002,71001.189.300
28. März 20222,80002,85002,70002,72002,7200183.700
25. März 20223,14003,14002,82002,85002,8500647.800
24. März 20222,76003,05002,76003,04003,0400994.900
23. März 20222,91002,91002,71002,75002,7500388.600
22. März 20222,98002,98002,86002,92002,9200318.900
21. März 20222,96003,09002,89003,00003,0000716.500
18. März 20222,63003,09002,63003,02003,02001.100.400
17. März 20222,60002,67002,41002,67002,6700526.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...