Deutsche Märkte geschlossen

Inventus Mining Corp. (GNGXF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,17860,0000 (0,00%)
Börsenschluss: 3:47PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 20210,17860,17860,17860,17860,1786-
25. Feb. 20210,17860,17860,17860,17860,1786-
24. Feb. 20210,18280,18280,17860,17860,17866.000
23. Feb. 20210,18000,18000,18000,18000,180010.000
22. Feb. 20210,16910,16910,16910,16910,169119.300
19. Feb. 20210,17280,17280,17280,17280,1728-
18. Feb. 20210,17280,17280,17280,17280,172813.000
17. Feb. 20210,21600,21600,21600,21600,2160-
16. Feb. 20210,21600,21600,21600,21600,2160-
12. Feb. 20210,21600,21600,21600,21600,2160-
11. Feb. 20210,21300,21600,21300,21600,21601.400
10. Feb. 20210,21500,21500,21300,21300,213030.000
09. Feb. 20210,21000,21200,20000,21200,2120110.000
08. Feb. 20210,20720,20720,20720,20720,207220.000
05. Feb. 20210,21000,21000,21000,21000,210020.000
04. Feb. 20210,20590,21000,19500,21000,210086.000
03. Feb. 20210,17300,17300,16040,16040,160451.500
02. Feb. 20210,16880,16880,16880,16880,1688-
01. Feb. 20210,16500,16880,16500,16880,168811.500
29. Jan. 20210,17620,17620,17620,17620,1762500
28. Jan. 20210,17500,17500,17500,17500,175010.000
27. Jan. 20210,18440,18440,18440,18440,1844138
26. Jan. 20210,22160,22160,20450,20450,204521.000
25. Jan. 20210,22120,22120,22120,22120,2212-
22. Jan. 20210,22120,22120,22120,22120,2212-
21. Jan. 20210,22990,23130,22000,22120,221227.157
20. Jan. 20210,22910,22910,22910,22910,22916.000
19. Jan. 20210,24220,24610,23000,23000,230065.000
15. Jan. 20210,19840,19840,19840,19840,1984138
14. Jan. 20210,19500,19500,19500,19500,1950-
13. Jan. 20210,19940,19940,19500,19500,19507.000
12. Jan. 20210,21570,21570,21570,21570,21572.000
11. Jan. 20210,21420,21420,21420,21420,21429.000
08. Jan. 20210,19800,20190,19800,20190,20199.000
07. Jan. 20210,23970,23970,19000,19000,190012.500
06. Jan. 20210,23000,23000,23000,23000,230017.000
05. Jan. 20210,25700,25700,24980,24980,24985.425
04. Jan. 20210,25250,25410,24000,25410,254151.938
31. Dez. 20200,24000,24000,23990,23990,23995.416
30. Dez. 20200,18000,23020,18000,22060,220687.033
29. Dez. 20200,16260,18000,16260,18000,180049.510
28. Dez. 20200,14360,14360,14360,14360,1436-
24. Dez. 20200,14360,14360,14360,14360,1436-
23. Dez. 20200,16000,16930,14360,14360,1436173.105
22. Dez. 20200,15070,16020,15070,16000,160045.500
21. Dez. 20200,15130,15130,15130,15130,1513-
18. Dez. 20200,14460,15130,14460,15130,151376.500
17. Dez. 20200,13580,13580,13580,13580,13585.000
16. Dez. 20200,12180,13350,12120,13350,133540.000
15. Dez. 20200,13940,13940,13940,13940,1394-
14. Dez. 20200,13940,13940,13940,13940,13947.000
11. Dez. 20200,13270,13270,13270,13270,1327-
10. Dez. 20200,13270,13270,13270,13270,1327-
09. Dez. 20200,13270,13270,13270,13270,1327-
08. Dez. 20200,13270,13270,13270,13270,1327-
07. Dez. 20200,13270,13270,13270,13270,1327-
04. Dez. 20200,13270,13270,13270,13270,1327-
03. Dez. 20200,13270,13270,13270,13270,1327-
02. Dez. 20200,13270,13270,13270,13270,1327-
01. Dez. 20200,13260,13270,13260,13270,132750.000
30. Nov. 20200,11200,11200,11200,11200,1120-
27. Nov. 20200,11200,11200,11200,11200,112017.000
25. Nov. 20200,09000,09000,09000,09000,0900-
24. Nov. 20200,09000,09000,09000,09000,09006.000
23. Nov. 20200,08050,08050,08050,08050,0805-
20. Nov. 20200,08050,08050,08050,08050,08051.600
19. Nov. 20200,09920,09920,09920,09920,0992-
18. Nov. 20200,09920,09920,09920,09920,0992-
17. Nov. 20200,10000,10000,09920,09920,099211.111
16. Nov. 20200,09320,09320,09320,09320,0932-
13. Nov. 20200,09320,09320,09320,09320,0932-
12. Nov. 20200,09320,09320,09320,09320,0932-
11. Nov. 20200,09150,09320,09150,09320,093222.600
10. Nov. 20200,11000,11000,11000,11000,1100-
09. Nov. 20200,11000,11000,11000,11000,1100-
06. Nov. 20200,11000,11000,11000,11000,11006.255
05. Nov. 20200,11180,11180,11180,11180,1118-
04. Nov. 20200,11180,11180,11180,11180,1118-
03. Nov. 20200,11180,11180,11180,11180,11181.500
02. Nov. 20200,10000,10000,10000,10000,1000-
30. Okt. 20200,10000,10000,10000,10000,1000-
29. Okt. 20200,10300,10300,10000,10000,100018.000
28. Okt. 20200,09870,09870,09870,09870,0987-
27. Okt. 20200,09870,09870,09870,09870,098710.000
26. Okt. 20200,10000,10000,09870,09870,098726.000
23. Okt. 20200,10950,10950,10950,10950,1095-
22. Okt. 20200,10950,10950,10950,10950,1095-
21. Okt. 20200,10950,10950,10950,10950,1095-
20. Okt. 20200,10950,10950,10950,10950,1095-
19. Okt. 20200,11000,11340,10950,10950,1095153.355
16. Okt. 20200,10500,10500,10500,10500,1050-
15. Okt. 20200,10500,10500,10500,10500,105042.500
14. Okt. 20200,10470,10470,10470,10470,1047-
13. Okt. 20200,10470,10470,10470,10470,1047-
12. Okt. 20200,10470,10470,10470,10470,1047-
09. Okt. 20200,10470,10470,10470,10470,10474.000
08. Okt. 20200,10400,10400,10400,10400,104010.000
07. Okt. 20200,09410,09410,09410,09410,0941-
06. Okt. 20200,09410,09410,09410,09410,0941-
05. Okt. 20200,09410,09410,09410,09410,0941-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...