GBR.V - Great Bear Resources Ltd.

TSXV - TSXV Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 20194,915,304,915,075,07152.600
15. Aug. 20195,295,294,935,055,05121.900
14. Aug. 20195,555,575,205,215,21115.000
13. Aug. 20195,565,565,105,455,45217.600
12. Aug. 20195,725,725,405,565,5679.700
09. Aug. 20195,645,665,535,635,63100.000
08. Aug. 20195,705,705,555,675,6790.100
07. Aug. 20195,705,805,605,745,74152.800
06. Aug. 20195,805,805,545,585,58217.800
02. Aug. 20195,465,805,465,655,65259.500
01. Aug. 20195,195,585,185,545,54244.200
31. Juli 20195,505,505,185,295,29198.300
30. Juli 20195,365,505,365,415,41112.500
29. Juli 20195,575,635,405,415,4174.800
26. Juli 20195,405,685,395,605,60187.400
25. Juli 20195,415,475,315,315,31169.100
24. Juli 20195,205,455,205,355,3571.600
23. Juli 20195,455,555,305,315,31173.600
22. Juli 20195,355,555,305,475,47197.600
19. Juli 20195,315,465,185,435,43367.800
18. Juli 20194,995,504,825,495,49624.300
17. Juli 20195,105,404,925,105,10667.500
16. Juli 20194,575,194,545,175,17795.500
15. Juli 20194,464,564,454,524,52110.500
12. Juli 20194,554,674,404,644,64187.000
11. Juli 20194,654,704,434,474,47373.500
10. Juli 20194,604,784,504,674,67510.600
09. Juli 20194,394,544,354,544,54102.400
08. Juli 20194,304,434,204,404,40175.400
05. Juli 20194,374,374,114,344,34144.400
04. Juli 20194,304,554,284,434,43290.400
03. Juli 20194,104,284,084,284,28183.400
02. Juli 20193,964,073,934,004,00179.500
28. Juni 20193,843,973,753,973,9799.400
27. Juni 20193,623,893,613,793,79168.500
26. Juni 20193,603,723,463,703,70292.300
25. Juni 20193,833,883,633,713,71265.900
24. Juni 20193,953,983,783,813,81257.500
21. Juni 20193,983,983,843,943,94132.200
20. Juni 20193,984,123,943,963,96252.300
19. Juni 20193,933,933,783,883,88271.800
18. Juni 20193,904,103,783,953,95476.500
17. Juni 20193,813,943,653,903,90199.300
14. Juni 20194,044,043,843,883,88292.500
13. Juni 20194,054,083,953,973,97160.700
12. Juni 20194,134,183,864,124,12355.100
11. Juni 20194,004,173,974,164,16136.000
10. Juni 20194,104,113,873,993,99122.800
07. Juni 20194,164,244,154,184,18180.800
06. Juni 20194,084,204,044,154,15115.400
05. Juni 20194,154,223,864,094,09170.800
04. Juni 20193,934,163,774,124,12150.300
03. Juni 20193,934,243,833,833,83211.100
31. Mai 20193,893,933,783,843,84157.000
30. Mai 20193,923,963,713,803,80457.300
29. Mai 20193,603,873,603,853,85622.100
28. Mai 20193,423,553,393,523,52391.700
27. Mai 20192,962,972,872,942,9495.000
24. Mai 20192,882,972,762,932,9336.700
23. Mai 20192,902,902,722,842,8445.600
22. Mai 20192,993,012,862,902,9042.300
21. Mai 20192,952,972,762,952,9579.500
17. Mai 20192,692,842,692,842,8418.800
16. Mai 20192,802,822,612,692,69116.900
15. Mai 20192,382,822,372,732,73147.800
14. Mai 20192,302,402,292,402,4067.400
13. Mai 20192,252,362,252,302,30203.500
10. Mai 20192,322,342,202,212,2171.900
09. Mai 20192,362,392,252,322,32170.000
08. Mai 20192,412,452,352,382,3882.800
07. Mai 20192,632,632,202,352,35352.300
06. Mai 20192,572,572,472,552,5559.300
03. Mai 20192,412,572,402,532,53113.200
02. Mai 20192,452,502,302,322,32222.000
01. Mai 20192,682,682,462,502,50257.400
30. Apr. 20192,822,822,662,672,6776.300
29. Apr. 20192,752,932,682,782,7899.400
26. Apr. 20192,772,802,662,672,67163.400
25. Apr. 20192,982,982,752,752,75118.600
24. Apr. 20192,952,992,852,942,9460.400
23. Apr. 20192,802,962,762,952,9560.600
22. Apr. 20192,992,992,762,812,81151.800
18. Apr. 20192,942,962,902,912,9138.500
17. Apr. 20193,003,022,912,922,9230.100
16. Apr. 20192,973,052,932,972,9757.200
15. Apr. 20193,003,002,942,982,9824.800
12. Apr. 20193,003,072,963,003,0064.500
11. Apr. 20193,103,152,953,003,0092.500
10. Apr. 20193,193,253,123,153,1548.100
09. Apr. 20193,273,283,203,233,2368.800
08. Apr. 20193,303,323,233,263,2660.900
05. Apr. 20193,263,293,233,283,2856.300
04. Apr. 20193,253,303,233,283,2867.700
03. Apr. 20193,303,333,233,283,2854.500
02. Apr. 20193,303,333,213,283,2888.600
01. Apr. 20193,363,383,163,303,3059.500
29. März 20193,223,343,193,283,2889.400
28. März 20193,503,533,153,193,19125.500
27. März 20193,623,623,453,463,46168.500
26. März 20193,303,603,263,603,60251.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen