Deutsche Märkte öffnen in 2 Stunden 24 Minuten

Forsys Metals Corp. (FOSYF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,6844-0,0156 (-2,23%)
Börsenschluss: 03:54PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 2022------
14. Jan. 20220,67000,69000,67000,68000,68009.500
13. Jan. 20220,73000,73000,69000,70000,7000113.200
12. Jan. 20220,71000,71000,71000,71000,71004.000
11. Jan. 20220,75000,75000,67000,69000,690016.100
10. Jan. 20220,70000,72000,69000,71000,710065.400
07. Jan. 20220,70000,74000,70000,73000,73005.400
06. Jan. 20220,75000,76000,70000,71000,710031.600
05. Jan. 20220,76000,80000,72000,73000,7300100.800
04. Jan. 20220,72000,72000,69000,70000,700014.100
03. Jan. 20220,71000,74000,69000,74000,740094.000
31. Dez. 20210,64000,69000,64000,69000,690036.900
30. Dez. 20210,64000,66000,63000,66000,660023.400
29. Dez. 20210,67000,67000,65000,66000,660037.300
28. Dez. 20210,72000,74000,72000,74000,74003.500
27. Dez. 20210,72000,79000,69000,72000,720072.300
23. Dez. 20210,61000,66000,61000,66000,660067.800
22. Dez. 20210,62000,62000,60000,62000,620026.100
21. Dez. 20210,59000,64000,59000,62000,620026.000
20. Dez. 20210,59000,61000,58000,59000,590064.600
17. Dez. 20210,65000,65000,60000,60000,600015.500
16. Dez. 20210,67000,72000,65000,65000,650062.200
15. Dez. 20210,57000,70000,56000,67000,670039.500
14. Dez. 20210,60000,60000,55000,56000,560026.300
13. Dez. 20210,66000,66000,61000,61000,6100129.100
10. Dez. 20210,68000,68000,66000,66000,660013.400
09. Dez. 20210,75000,75000,67000,69000,6900147.600
08. Dez. 20210,73000,74000,73000,74000,740014.000
07. Dez. 20210,73000,74000,69000,71000,710071.500
06. Dez. 20210,63000,67000,60000,67000,6700122.100
03. Dez. 20210,74000,74000,64000,66000,660075.000
02. Dez. 20210,72000,74000,72000,73000,730034.700
01. Dez. 20210,73000,73000,69000,69000,69008.900
30. Nov. 20210,74000,76000,69000,74000,740068.200
29. Nov. 20210,67000,77000,67000,75000,750030.800
26. Nov. 20210,72000,72000,66000,68000,680053.200
24. Nov. 20210,75000,75000,72000,72000,72009.400
23. Nov. 20210,76000,78000,74000,75000,750028.100
22. Nov. 20210,76000,80000,70000,73000,730070.400
19. Nov. 20210,79000,81000,74000,76000,760034.800
18. Nov. 20210,79000,81000,76000,78000,780016.800
17. Nov. 20210,78000,82000,75000,79000,790028.400
16. Nov. 20210,79000,81000,76000,80000,8000161.800
15. Nov. 20210,84000,85000,79000,82000,820041.700
12. Nov. 20210,83000,84000,80000,81000,810018.400
11. Nov. 20210,80000,88000,79000,82000,820097.300
10. Nov. 20210,85000,85000,77000,80000,800072.800
09. Nov. 20210,93000,93000,81000,86000,8600131.400
08. Nov. 20210,89000,90000,87000,88000,8800192.100
05. Nov. 20210,86000,86000,81000,84000,840070.300
04. Nov. 20210,89000,90000,85000,86000,860024.800
03. Nov. 20210,87000,92000,86000,88000,8800117.900
02. Nov. 20210,75000,78000,73000,77000,7700182.100
01. Nov. 20210,76000,80000,75000,75000,750012.400
29. Okt. 20210,77000,77000,72000,75000,750074.100
28. Okt. 20210,75000,78000,75000,78000,780030.600
27. Okt. 20210,81000,81000,76000,77000,770013.900
26. Okt. 20210,83000,83000,79000,80000,800049.600
25. Okt. 20210,83000,85000,80000,80000,800041.300
22. Okt. 20210,86000,89000,79000,84000,840025.400
21. Okt. 20210,86000,87000,81000,81000,810044.100
20. Okt. 20210,82000,87000,82000,87000,870026.200
19. Okt. 20210,85000,85000,82000,83000,830052.100
18. Okt. 20210,90000,92000,84000,91000,9100146.400
15. Okt. 20210,83000,86000,81000,85000,8500119.000
14. Okt. 20210,91000,91000,86000,88000,8800114.800
13. Okt. 20210,77000,93000,77000,89000,8900137.900
12. Okt. 20210,69000,79000,69000,77000,770038.700
11. Okt. 20210,72000,75000,67000,67000,670052.600
08. Okt. 20210,75000,75000,66000,67000,6700110.000
07. Okt. 20210,72000,74000,67000,72000,720027.600
06. Okt. 20210,69000,70000,65000,70000,700086.000
05. Okt. 20210,72000,74000,70000,70000,700034.300
04. Okt. 20210,76000,80000,70000,71000,7100170.400
01. Okt. 20210,72000,75000,69000,75000,750093.300
30. Sept. 20210,70000,74000,68000,72000,7200162.900
29. Sept. 20210,74000,74000,68000,68000,680088.400
28. Sept. 20210,77000,79000,68000,71000,7100126.400
27. Sept. 20210,68000,76000,68000,73000,7300147.400
24. Sept. 20210,75000,75000,68000,69000,6900450.000
23. Sept. 20210,83000,83000,72000,75000,7500121.800
22. Sept. 20210,83000,83000,74000,79000,7900135.500
21. Sept. 20210,80000,92000,74000,76000,7600338.900
20. Sept. 20210,82000,82000,72000,73000,7300250.700
17. Sept. 20210,99000,99000,80000,86000,8600168.700
16. Sept. 20211,00001,02000,93001,00001,0000163.000
15. Sept. 20210,82001,00000,82000,99000,9900204.600
14. Sept. 20210,88000,88000,75000,84000,840060.100
13. Sept. 20210,78000,89000,78000,80000,8000208.800
10. Sept. 20210,73000,82000,72000,77000,7700243.700
09. Sept. 20210,75000,75000,68000,71000,7100204.400
08. Sept. 20210,73000,82000,73000,75000,7500112.300
07. Sept. 20210,79000,85000,75000,78000,7800211.800
03. Sept. 20210,76000,83000,75000,76000,7600178.800
02. Sept. 20210,70000,74000,66000,68000,6800202.500
01. Sept. 20210,65000,66000,63000,65000,650050.100
31. Aug. 20210,64000,66000,61000,64000,640061.800
30. Aug. 20210,60000,64000,60000,64000,640051.800
27. Aug. 20210,55000,60000,54000,60000,600020.300
26. Aug. 20210,57000,59000,57000,57000,57003.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...