Deutsche Märkte geschlossen

Genesis Metals Corp. (GGISF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,2153-0,0031 (-1,42%)
Börsenschluss: 2:23PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 20200,22000,22400,21510,21530,215321.600
17. Sept. 20200,21600,22000,21350,21840,218413.300
16. Sept. 20200,21000,22510,21000,22110,221143.900
15. Sept. 20200,22430,22430,22430,22430,2243500
14. Sept. 20200,22680,23450,21990,21990,219958.200
11. Sept. 20200,23210,23250,22170,22680,226813.000
10. Sept. 20200,24390,24390,23500,23500,235032.500
09. Sept. 20200,24000,24300,23150,24300,243053.500
08. Sept. 20200,18950,24180,18950,23430,2343262.400
04. Sept. 20200,20950,20950,20950,20950,20951.000
03. Sept. 20200,22840,22840,21210,21710,217154.100
02. Sept. 20200,22100,25000,21000,23940,2394516.500
01. Sept. 20200,21700,22390,20960,21590,215951.300
31. Aug. 20200,21080,21080,20000,20010,200127.200
28. Aug. 20200,19200,20230,19200,20230,20236.100
27. Aug. 20200,18950,19780,18730,19780,19783.100
26. Aug. 20200,19000,19200,18320,18320,183257.800
25. Aug. 20200,19410,19410,18000,18000,180053.500
24. Aug. 20200,19740,20310,18730,18800,188095.500
21. Aug. 20200,20310,21170,19000,19710,197145.700
20. Aug. 20200,21730,21730,20240,21430,214330.900
19. Aug. 20200,20950,21780,20950,21560,215611.895
18. Aug. 20200,22200,22200,21000,21700,217011.775
17. Aug. 20200,19800,22600,19600,22600,226050.914
14. Aug. 20200,19930,20770,19930,20000,200024.630
13. Aug. 20200,20950,21610,20950,20960,20967.196
12. Aug. 20200,21700,21700,20490,21000,210036.281
11. Aug. 20200,22060,22300,20950,21340,213419.186
10. Aug. 20200,21960,22660,21600,22340,223499.302
07. Aug. 20200,23380,23380,20700,21470,214759.850
06. Aug. 20200,24010,24010,22190,22660,226686.660
05. Aug. 20200,24000,24800,23090,24000,2400175.602
04. Aug. 20200,21220,24000,21220,24000,240049.355
03. Aug. 20200,23810,23810,20700,23490,234954.145
31. Juli 20200,20000,21470,20000,21390,213939.403
30. Juli 20200,19630,20590,19160,19590,195926.050
29. Juli 20200,20000,21190,19600,19710,197139.504
28. Juli 20200,21000,21000,20090,20100,201024.545
27. Juli 20200,20800,22620,20420,21000,2100121.812
24. Juli 20200,21850,22000,20680,21260,2126106.393
23. Juli 20200,21900,22810,21500,21510,2151187.658
22. Juli 20200,24000,24380,22500,22500,2250325.160
21. Juli 20200,24000,24650,23410,23590,235967.800
20. Juli 20200,22300,24000,22300,23640,2364104.243
17. Juli 20200,22100,23200,21980,22210,222157.840
16. Juli 20200,22970,23200,22100,23000,230026.232
15. Juli 20200,27830,27830,22000,23740,237478.285
14. Juli 20200,24790,24790,22540,23600,236088.715
13. Juli 20200,25990,27930,24960,25660,2566134.590
10. Juli 20200,24600,25610,22680,24170,241777.206
09. Juli 20200,35860,35860,23070,24000,2400266.697
08. Juli 20200,26720,27860,25000,27450,2745116.031
07. Juli 20200,27100,29080,23950,26240,2624279.838
06. Juli 20200,27140,28100,26610,27950,279562.760
02. Juli 20200,26700,27800,25240,26000,260078.564
01. Juli 20200,38120,38120,22000,29000,2900101.926
30. Juni 20200,23600,27230,22300,26350,2635191.187
29. Juni 20200,18630,21350,18630,21150,211569.855
26. Juni 20200,18550,19520,18550,18930,189345.616
25. Juni 20200,19650,19650,17770,18950,189541.166
24. Juni 20200,18640,18990,17200,18670,186780.755
23. Juni 20200,19440,24500,18210,18210,182144.984
22. Juni 20200,17000,19700,17000,18740,187454.257
19. Juni 20200,17000,17040,15660,17000,170019.000
18. Juni 20200,17000,17010,17000,17010,170113.930
17. Juni 20200,17600,18110,17000,17950,179519.950
16. Juni 20200,16300,18160,16300,17600,17605.600
15. Juni 20200,18820,18820,17620,18500,185014.470
12. Juni 20200,23790,23790,17670,18580,18585.700
11. Juni 20200,18910,19300,16500,16500,165026.464
10. Juni 20200,20350,20350,18000,18000,180070.546
09. Juni 20200,20100,20600,19000,19540,195491.923
08. Juni 20200,17040,20480,16610,19480,194827.657
05. Juni 20200,16610,16800,16610,16780,16789.500
04. Juni 20200,17140,17580,16780,16780,167811.000
03. Juni 20200,17130,17130,17130,17130,17131.500
02. Juni 20200,21200,21200,16830,16830,1683129.700
01. Juni 20200,23080,23080,23080,23080,23082.850
29. Mai 20200,23730,26470,23400,23450,23454.168
28. Mai 20200,23480,23480,23480,23480,2348-
27. Mai 20200,25350,25350,23480,23480,2348325
26. Mai 20200,23000,23290,22000,22010,22017.730
22. Mai 20200,22700,23170,21250,23100,231013.495
21. Mai 20200,24200,24960,22790,22790,227917.270
20. Mai 20200,24200,25050,24200,25050,250512.333
19. Mai 20200,24500,24500,24500,24500,24505.050
18. Mai 20200,26700,27000,26000,27000,270027.382
15. Mai 20200,23400,26730,23400,26730,267320.110
14. Mai 20200,22500,22510,20810,21970,219720.542
13. Mai 20200,18200,18410,17030,17030,170314.500
12. Mai 20200,20570,21000,19800,19800,198037.469
11. Mai 20200,21000,22000,21000,22000,220010.500
08. Mai 20200,20980,21000,20390,21000,210022.800
07. Mai 20200,19330,21000,18480,20500,205085.450
06. Mai 20200,21000,21000,19000,19000,190063.030
05. Mai 20200,19500,19500,19500,19500,195011.500
04. Mai 20200,19000,20860,17890,20000,200028.982
01. Mai 20200,16910,18000,16660,18000,180066.882
30. Apr. 20200,17800,17800,16700,16700,167014.600
29. Apr. 20200,19000,19000,17700,17700,17706.130
*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