Deutsche Märkte geschlossen

Inventus Mining Corp. (GNGXF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1984+0,0034 (+1,74%)
Börsenschluss: 2:07PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
02. Okt. 20200,10400,10400,09410,09410,09411.110
01. Okt. 20200,10800,10800,10800,10800,10802.000
30. Sept. 20200,09100,09100,09100,09100,0910-
29. Sept. 20200,09100,09100,09100,09100,09103.000
28. Sept. 20200,10850,10850,10850,10850,10852.272
25. Sept. 20200,09740,09740,09740,09740,0974-
24. Sept. 20200,09740,09740,09740,09740,09741.000
23. Sept. 20200,11700,11700,11700,11700,1170-
22. Sept. 20200,11700,11700,11700,11700,1170-
21. Sept. 20200,11740,11740,11700,11700,11703.000
18. Sept. 2020------
17. Sept. 20200,12970,12970,12970,12970,129732.022
16. Sept. 20200,12640,12640,12630,12630,126330.677
15. Sept. 20200,12280,12280,11030,11030,11031.365
14. Sept. 20200,12200,12270,12160,12160,121619.000
11. Sept. 20200,12000,12180,12000,12180,12182.100
10. Sept. 20200,12410,12410,12410,12410,1241-
09. Sept. 20200,12410,12410,12410,12410,124111.000
08. Sept. 20200,12300,12300,12300,12300,123014.000
04. Sept. 20200,12000,12000,12000,12000,1200-
03. Sept. 20200,12000,12000,12000,12000,1200-
02. Sept. 20200,12000,12000,12000,12000,1200-
01. Sept. 20200,12000,12600,12000,12000,120032.510
31. Aug. 20200,11880,12400,11880,12200,122052.400
28. Aug. 20200,11500,12110,11500,12110,121118.000
27. Aug. 20200,10860,10860,10860,10860,1086500
26. Aug. 20200,11500,11500,10900,10900,10909.915
25. Aug. 20200,11670,11670,11120,11120,111217.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...