Deutsche Märkte öffnen in 3 Stunden 7 Minuten

Fortune Bay Corp. (FOR.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2700+0,0050 (+1,89%)
Börsenschluss: 03:31PM EDT
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 20230,28000,28000,27000,27000,270027.800
02. Okt. 20230,30500,30500,26500,26500,265020.900
29. Sept. 20230,28000,29000,28000,29000,2900106.100
28. Sept. 20230,27500,27500,27000,27000,27009.700
27. Sept. 20230,27000,27500,27000,27500,275015.600
26. Sept. 20230,26000,27000,26000,27000,270022.100
25. Sept. 20230,26000,26000,26000,26000,26001.000
22. Sept. 20230,27000,27000,26000,26000,26008.200
21. Sept. 20230,25000,25000,25000,25000,250027.500
20. Sept. 20230,23000,23000,23000,23000,23005.600
19. Sept. 20230,24500,24500,22500,22500,225017.200
18. Sept. 20230,24500,28000,24500,27000,270025.200
15. Sept. 20230,21000,26000,21000,24500,245023.700
14. Sept. 20230,19000,20000,19000,20000,20008.400
13. Sept. 20230,19500,19500,19500,19500,1950-
12. Sept. 20230,20000,20000,19500,19500,19508.300
11. Sept. 20230,18000,19000,17000,19000,190033.000
08. Sept. 20230,21000,21000,18000,19000,190015.800
07. Sept. 20230,20500,20500,20500,20500,20502.500
06. Sept. 20230,20000,20000,20000,20000,200010.400
05. Sept. 20230,20000,20000,20000,20000,20002.700
01. Sept. 20230,19500,19500,19500,19500,19502.200
31. Aug. 20230,18000,20000,18000,20000,2000152.500
30. Aug. 20230,16500,16500,16500,16500,1650500
29. Aug. 20230,17000,17000,16500,16500,165012.700
28. Aug. 20230,17000,18000,17000,18000,180042.000
25. Aug. 20230,17000,17000,17000,17000,1700-
24. Aug. 20230,17000,17000,17000,17000,17002.000
23. Aug. 20230,17000,17000,17000,17000,17005.500
22. Aug. 20230,16500,17000,16500,17000,170017.500
21. Aug. 20230,17000,17000,17000,17000,1700-
18. Aug. 20230,17000,17000,17000,17000,17005.000
17. Aug. 20230,17500,17500,17500,17500,17508.000
16. Aug. 20230,17500,17500,17500,17500,17501.700
15. Aug. 20230,17500,17500,17500,17500,1750-
14. Aug. 20230,17500,17500,17500,17500,1750-
11. Aug. 20230,17500,17500,17500,17500,1750-
10. Aug. 20230,17500,17500,17500,17500,175020.100
09. Aug. 20230,17500,17500,17500,17500,17502.800
08. Aug. 20230,17500,17500,17500,17500,1750300
04. Aug. 20230,17500,17500,17500,17500,175026.700
03. Aug. 20230,17500,17500,17500,17500,17501.500
02. Aug. 20230,17500,17500,17500,17500,1750-
01. Aug. 20230,17500,17500,17500,17500,17501.500
31. Juli 20230,18000,18000,18000,18000,18001.800
28. Juli 20230,18000,18000,18000,18000,1800-
27. Juli 20230,18500,18500,18000,18000,180016.800
26. Juli 20230,18500,18500,18500,18500,18508.500
25. Juli 20230,19000,19000,19000,19000,1900-
24. Juli 20230,19000,19000,19000,19000,1900-
21. Juli 20230,19000,19000,18500,19000,190027.500
20. Juli 20230,21000,21000,21000,21000,2100-
19. Juli 20230,21000,21000,21000,21000,2100-
18. Juli 20230,20500,21000,20500,21000,210040.500
17. Juli 20230,18500,18500,18500,18500,185030.100
14. Juli 20230,18500,18500,18500,18500,1850100
13. Juli 20230,18500,18500,18500,18500,18503.000
12. Juli 20230,20000,20000,20000,20000,2000-
11. Juli 20230,22000,22000,20000,20000,200010.000
10. Juli 20230,20000,20000,20000,20000,20001.000
07. Juli 20230,20000,22000,20000,22000,22002.800
06. Juli 20230,20000,20000,20000,20000,20002.500
05. Juli 20230,20000,20000,20000,20000,2000-
04. Juli 20230,20000,20000,20000,20000,20001.200
30. Juni 20230,18500,18500,18500,18500,1850-
29. Juni 20230,18500,18500,18500,18500,1850-
28. Juni 20230,18500,18500,18500,18500,185011.200
27. Juni 20230,17500,18000,17500,18000,18003.000
26. Juni 20230,19500,19500,14000,15500,155018.700
23. Juni 20230,20000,20000,20000,20000,20004.500
22. Juni 20230,20000,20000,20000,20000,2000300
21. Juni 20230,20000,20000,20000,20000,20003.500
20. Juni 20230,20000,20000,20000,20000,20001.000
19. Juni 20230,20000,20000,20000,20000,2000-
16. Juni 20230,20000,20000,20000,20000,2000-
15. Juni 20230,20500,20500,20000,20000,200027.200
14. Juni 20230,21000,21000,21000,21000,21004.000
13. Juni 20230,22000,22000,22000,22000,22001.000
12. Juni 20230,20500,20500,20500,20500,2050-
09. Juni 20230,21500,21500,20500,20500,20504.800
08. Juni 20230,21000,21000,21000,21000,21001.800
07. Juni 20230,22000,22000,22000,22000,22001.000
06. Juni 20230,23000,23000,23000,23000,2300-
05. Juni 20230,23000,23000,23000,23000,2300-
02. Juni 20230,23500,23500,23000,23000,23009.900
01. Juni 20230,21500,22000,21500,22000,220012.500
31. Mai 20230,20000,20000,19000,20000,200033.500
30. Mai 20230,20000,20000,20000,20000,20005.000
29. Mai 20230,21500,21500,21500,21500,2150500
26. Mai 20230,20000,22000,20000,20000,200012.500
25. Mai 20230,20000,20000,20000,20000,200064.400
24. Mai 20230,20000,20000,20000,20000,2000500
23. Mai 20230,20000,20000,20000,20000,20006.200
19. Mai 20230,21000,21000,21000,21000,2100100
18. Mai 20230,21000,21000,21000,21000,2100-
17. Mai 20230,21000,21000,21000,21000,21008.000
16. Mai 20230,20000,20000,20000,20000,200058.000
15. Mai 20230,20500,20500,20000,20000,200011.300
12. Mai 20230,20500,21300,20500,21300,21309.800
11. Mai 20230,23000,23000,23000,23000,2300-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...