GLYXF - Goldplay Exploration Ltd.

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 20190,15600,15600,15600,15600,1560-
17. Okt. 20190,15600,15600,15600,15600,15606.000
16. Okt. 20190,14320,14900,14320,14900,149014.365
15. Okt. 20190,15600,15600,15600,15600,15604.365
14. Okt. 20190,14900,15000,14900,15000,150027.000
11. Okt. 20190,15000,15000,15000,15000,1500500
10. Okt. 20190,15590,15590,15590,15590,1559-
09. Okt. 20190,14410,15590,14410,15590,155916.500
08. Okt. 20190,15200,15200,15200,15200,1520335
07. Okt. 20190,15100,15500,15100,15270,152775.865
04. Okt. 20190,15290,15500,14960,14960,149611.995
03. Okt. 20190,14600,15160,14120,15160,1516103.500
02. Okt. 20190,14700,15200,14650,14700,147076.000
01. Okt. 20190,14700,14700,14700,14700,147021.000
30. Sept. 20190,14220,15740,14100,15740,157455.000
27. Sept. 20190,14900,15600,14900,15600,156078.000
26. Sept. 20190,15300,16030,14800,15370,1537133.048
25. Sept. 20190,16700,16700,16100,16100,161055.857
24. Sept. 20190,16800,16800,16700,16700,167068.750
23. Sept. 20190,16700,16700,15000,16400,164018.000
20. Sept. 20190,16300,16300,15450,15580,155886.100
19. Sept. 20190,16000,16000,15280,15460,154697.249
18. Sept. 20190,17750,17750,16000,16000,1600120.750
17. Sept. 20190,17600,17760,16810,16810,168125.750
16. Sept. 20190,17450,18000,17000,18000,1800110.700
13. Sept. 20190,18500,18500,17900,17900,179058.600
12. Sept. 20190,19000,19000,16000,18350,183544.167
11. Sept. 20190,18600,18600,18000,18600,186032.028
10. Sept. 20190,16950,18010,16950,18000,18007.775
09. Sept. 20190,20000,20000,16520,16520,1652103.125
06. Sept. 20190,18690,21000,18690,19490,1949123.903
05. Sept. 20190,18320,19070,18320,19070,190710.000
04. Sept. 20190,19760,20000,18090,19040,190479.500
03. Sept. 20190,17500,18900,17500,18900,189072.000
30. Aug. 20190,16000,16000,14770,15990,159918.249
29. Aug. 20190,17780,17970,15500,15500,155096.020
28. Aug. 20190,16480,16480,16480,16480,1648-
27. Aug. 20190,16800,16800,16000,16480,164896.500
26. Aug. 20190,17000,17400,15850,16770,167736.149
23. Aug. 20190,15960,15960,15500,15500,155068.300
22. Aug. 20190,15420,15420,15420,15420,154210.000
21. Aug. 20190,14200,15180,14000,14800,148066.000
20. Aug. 20190,15300,15500,15300,15500,15503.500
19. Aug. 20190,15330,15330,14380,15330,153322.000
16. Aug. 20190,15000,15530,14510,14970,149780.600
15. Aug. 20190,15800,16000,15410,16000,160086.236
14. Aug. 20190,16400,16800,16170,16170,161755.500
13. Aug. 20190,16800,17500,15750,16100,161075.100
12. Aug. 20190,17200,17540,16200,17540,1754158.605
09. Aug. 20190,16000,17160,15920,15920,1592118.420
08. Aug. 20190,16020,16700,14920,16000,160023.700
07. Aug. 20190,14890,16310,14060,16310,163134.300
06. Aug. 20190,17200,17210,14060,14900,1490120.421
05. Aug. 20190,16400,16400,16400,16400,16401.000
02. Aug. 20190,17490,17700,16780,17690,176932.500
01. Aug. 20190,16090,16090,16090,16090,16097.550
31. Juli 20190,16000,16500,14600,15290,1529141.750
30. Juli 20190,16200,18090,15800,15800,1580168.700
29. Juli 20190,14640,14640,14640,14640,146410.000
26. Juli 20190,14920,14920,14920,14920,1492666
25. Juli 20190,15600,15600,14160,14900,149038.890
24. Juli 20190,14900,15500,14900,15030,150320.990
23. Juli 20190,15040,15040,15040,15040,1504-
22. Juli 20190,16130,16130,15040,15040,15045.500
19. Juli 20190,16950,16950,16290,16290,16296.000
18. Juli 20190,14900,14900,14900,14900,14904.000
17. Juli 20190,15500,16990,14580,14800,148064.700
16. Juli 20190,14900,15120,14500,15120,151229.200
15. Juli 20190,12850,14000,12850,14000,1400100.000
12. Juli 20190,12160,12160,12160,12160,121612.200
11. Juli 20190,11640,11640,11640,11640,1164-
10. Juli 20190,11640,11640,11640,11640,11643.000
09. Juli 20190,12000,12000,12000,12000,1200-
08. Juli 20190,12000,12000,12000,12000,120016.359
05. Juli 20190,10910,12250,10800,12250,1225176.700
03. Juli 20190,11280,11280,10480,10480,104868.530
02. Juli 20190,11300,11300,11300,11300,113010.600
01. Juli 20190,11000,11000,11000,11000,1100-
28. Juni 20190,11650,11650,11000,11000,110045.000
27. Juni 20190,11850,11850,11850,11850,11852.500
26. Juni 20190,12400,12400,11600,11600,116038.120
25. Juni 20190,12890,12890,12890,12890,1289-
24. Juni 20190,12700,12890,12700,12890,128920.000
21. Juni 20190,11940,12100,11600,11600,116074.000
20. Juni 20190,10730,12330,10590,12330,123319.500
19. Juni 20190,10000,11010,10000,10800,108093.507
18. Juni 20190,10560,10560,10560,10560,105646.000
17. Juni 20190,10560,10560,10560,10560,105666.200
14. Juni 20190,10200,10200,09960,09960,099612.460
13. Juni 20190,10700,10700,10700,10700,10701.000
12. Juni 20190,10910,10950,10370,10950,109555.500
11. Juni 20190,10750,10750,10750,10750,107520.000
10. Juni 2019------
07. Juni 20190,11250,11940,11250,11700,117020.000
06. Juni 20190,11700,11700,11700,11700,11704.990
05. Juni 20190,11050,11050,10950,10950,109510.960
04. Juni 20190,10950,11550,10950,11550,115540.000
03. Juni 20190,09990,09990,09990,09990,0999-
31. Mai 20190,09990,09990,09990,09990,0999-
30. Mai 20190,09990,09990,09990,09990,0999-
*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