Deutsche Märkte öffnen in 6 Minuten

Foremost Lithium Resource & Technology Ltd. (FRRSF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,17250,0000 (0,00%)
Börsenschluss: 02:40PM EDT
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022------
29. Sept. 20220,17250,17250,17250,17250,172521.200
28. Sept. 20220,17920,18690,17250,17250,172589.800
27. Sept. 20220,17670,17670,17330,17600,176064.850
26. Sept. 20220,19390,20180,17640,17640,176455.224
23. Sept. 20220,19120,20600,19120,19710,197121.198
22. Sept. 20220,21180,21180,19470,19860,198663.059
21. Sept. 20220,20680,20720,20500,20720,207210.900
20. Sept. 20220,20660,20850,20050,20680,206829.200
19. Sept. 20220,21400,21870,20860,20930,209335.020
16. Sept. 20220,21480,22000,20000,21530,215368.700
15. Sept. 20220,25000,25000,22210,22210,222112.421
14. Sept. 20220,24000,24000,23380,23800,238025.100
13. Sept. 20220,24960,25730,22410,23950,239546.321
12. Sept. 20220,24000,25970,24000,25650,2565113.207
09. Sept. 20220,24000,25420,22930,25390,2539556.831
08. Sept. 20220,22000,23420,20840,23300,233090.197
07. Sept. 20220,21700,22000,20620,21500,215035.590
06. Sept. 20220,21710,21710,20480,21490,21498.513
02. Sept. 20220,19500,21270,19500,21270,212750.730
01. Sept. 20220,19900,19900,18830,18980,189851.867
31. Aug. 20220,18500,19900,18500,19700,197036.339
30. Aug. 20220,17800,18500,17400,18500,185027.110
29. Aug. 20220,17300,19390,17300,17610,176114.545
26. Aug. 20220,18500,19370,17900,17900,179067.477
25. Aug. 20220,17600,18500,17600,18070,180789.487
24. Aug. 20220,17030,18740,16300,17810,1781160.539
23. Aug. 20220,13240,18140,13240,17000,1700161.998
22. Aug. 20220,12960,15400,12960,14200,142013.103
19. Aug. 20220,14290,14700,13710,14290,14298.630
18. Aug. 20220,15000,15910,14580,15000,150087.523
17. Aug. 20220,15000,15200,14600,14600,146023.045
16. Aug. 20220,16040,16040,14590,14590,145945.043
15. Aug. 20220,14440,15000,12560,15000,150072.500
12. Aug. 20220,13490,14240,13490,14000,140011.765
11. Aug. 20220,13800,14020,12880,12880,128855.024
10. Aug. 20220,12500,13500,12500,13060,13067.000
09. Aug. 20220,12430,12800,12430,12700,127035.025
08. Aug. 20220,13000,14230,12700,13060,130651.499
05. Aug. 20220,12830,15250,12000,14000,1400108.784
04. Aug. 20220,10710,11990,10700,11990,119967.580
03. Aug. 20220,10250,10900,10000,10050,100578.050
02. Aug. 20220,10000,10900,10000,10690,106938.306
01. Aug. 20220,09510,09510,08670,08670,0867400
29. Juli 20220,10460,10640,10270,10520,105218.060
28. Juli 20220,10510,10510,10420,10420,1042475
27. Juli 20220,09600,10930,09600,10930,10931.100
26. Juli 20220,10000,10260,10000,10260,10269.613
25. Juli 20220,10730,11000,09970,10120,10121.601
22. Juli 20220,10820,10880,10730,10730,10737.400
21. Juli 20220,11730,11730,11020,11020,110240.232
20. Juli 20220,11000,12100,10680,12100,121013.244
19. Juli 20220,10490,10490,10180,10350,103514.730
18. Juli 20220,10350,10970,10310,10310,10319.400
15. Juli 20220,10090,10150,10050,10050,100542.217
14. Juli 20220,10180,10180,10180,10180,1018167
13. Juli 20220,10100,10100,08950,08950,08958.100
12. Juli 20220,09320,10880,09210,09210,092139.100
11. Juli 20220,10980,10980,09510,09510,09512.260
08. Juli 20220,08800,10600,08800,10600,10606.600
07. Juli 20220,10280,11000,10000,10000,100015.293
06. Juli 20220,10280,11230,09600,10640,106455.320
05. Juli 20220,10980,11240,10380,11240,1124166.083
01. Juli 20220,08510,12500,08510,09460,09469.575
30. Juni 20220,10840,11000,10360,10840,1084122.160
29. Juni 20220,11000,11000,11000,11000,1100-
28. Juni 20220,11500,11750,10300,11000,110022.710
27. Juni 20220,13000,13000,12470,12470,12478.600
24. Juni 20220,12300,14000,12300,12570,125725.558
23. Juni 20220,12850,13030,11500,11760,117639.310
22. Juni 20220,13360,13590,13000,13590,135935.881
21. Juni 20220,14000,14000,13520,13730,137312.027
17. Juni 20220,14390,14390,13650,13650,136510.494
16. Juni 20220,14420,14420,14420,14420,14421.000
15. Juni 20220,14400,15480,14160,14420,144227.967
14. Juni 20220,13330,14190,13000,13520,135225.120
13. Juni 20220,14520,14900,13950,14000,140065.815
10. Juni 20220,15000,15000,14490,14990,149913.420
09. Juni 20220,14680,15450,14340,14990,149923.016
08. Juni 20220,16940,16940,14740,15050,150528.137
07. Juni 20220,17300,17300,15750,16080,160826.410
06. Juni 20220,17270,17750,16980,16980,169815.219
03. Juni 20220,19490,19490,17500,17800,178012.661
02. Juni 20220,17000,18760,17000,18760,18761.700
01. Juni 20220,20500,20500,17600,17600,17602.500
31. Mai 20220,16200,19250,16200,18920,189261.703
27. Mai 20220,14630,15870,13740,15830,158338.955
26. Mai 20220,14920,14920,13900,13900,139026.890
25. Mai 20220,14200,14640,13600,14620,14624.210
24. Mai 20220,14970,15000,13970,13970,139721.322
23. Mai 20220,16900,16900,13500,14510,145122.215
20. Mai 20220,13850,14010,13850,14010,140114.100
19. Mai 20220,15400,15720,14950,14950,14958.765
18. Mai 20220,15000,15900,13640,15330,153330.700
17. Mai 20220,13500,16550,13500,15000,150062.685
16. Mai 20220,15990,15990,15000,15000,15006.700
13. Mai 20220,13330,15900,13330,15340,15348.662
12. Mai 20220,12600,14600,12600,13990,139966.377
11. Mai 20220,14950,15000,13640,13640,136458.620
10. Mai 20220,16000,16000,15170,15170,1517271.812
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...