Deutsche Märkte geschlossen

Graphite One Inc. (GPH.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,1600+0,1300 (+12,62%)
Börsenschluss: 03:50PM EDT
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 20221,04001,17001,04001,16001,160043.492
30. Sept. 20221,06001,06001,03001,03001,03009.200
29. Sept. 20221,03001,03001,03001,03001,0300800
28. Sept. 20220,96001,03000,96001,03001,03009.600
27. Sept. 20220,94001,00000,93000,93000,930054.900
26. Sept. 20220,94001,02000,94000,99000,990057.400
23. Sept. 20221,03001,03001,02001,03001,030011.200
22. Sept. 20221,10001,10001,02001,02001,020033.200
21. Sept. 20221,14001,15001,07001,10001,10006.900
20. Sept. 20221,12001,15000,99001,15001,1500150.800
19. Sept. 20221,05001,13001,05001,12001,120021.200
16. Sept. 20221,14001,15001,06001,06001,060035.300
15. Sept. 20221,15001,18001,13001,15001,150033.400
14. Sept. 20221,15001,16001,15001,16001,16007.100
13. Sept. 20221,13001,15001,13001,15001,15003.800
12. Sept. 20221,18001,20001,16001,16001,160019.200
09. Sept. 20221,17001,19001,15001,18001,180049.000
08. Sept. 20221,25001,25001,17001,18001,180035.700
07. Sept. 20221,34001,34001,20001,20001,200026.500
06. Sept. 20221,28001,30001,27001,28001,28003.200
02. Sept. 20221,25001,35001,20001,29001,290078.800
01. Sept. 20221,28001,29001,25001,26001,26003.700
31. Aug. 20221,25001,31001,15001,31001,310026.100
30. Aug. 20221,29001,36001,29001,32001,320086.400
29. Aug. 20221,28001,32001,24001,29001,290087.300
26. Aug. 20221,15001,29001,15001,29001,290018.600
25. Aug. 20221,17001,18001,13001,13001,130035.300
24. Aug. 20221,14001,19001,13001,15001,150042.500
23. Aug. 20221,13001,15001,13001,14001,14007.100
22. Aug. 20221,12001,13001,09001,13001,130029.100
19. Aug. 20221,14001,16001,13001,14001,140020.600
18. Aug. 20221,24001,24001,17001,18001,18008.700
17. Aug. 20221,15001,24001,15001,20001,200028.400
16. Aug. 20221,18001,18001,15001,17001,170025.200
15. Aug. 20221,18001,19001,15001,15001,150026.900
12. Aug. 20221,20001,23001,17001,19001,190062.600
11. Aug. 20221,18001,20001,17001,18001,180021.500
10. Aug. 20221,23001,23001,15001,18001,180047.100
09. Aug. 20221,22001,25001,19001,24001,240047.200
08. Aug. 20221,21001,30001,20001,24001,240087.200
05. Aug. 20221,25001,27001,21001,23001,230030.900
04. Aug. 20221,33001,33001,25001,28001,280032.900
03. Aug. 20221,33001,39001,32001,33001,33008.700
02. Aug. 20221,34001,34001,32001,34001,34001.700
29. Juli 20221,35001,39001,32001,39001,390047.700
28. Juli 20221,35001,38001,35001,35001,35008.500
27. Juli 20221,34001,36001,33001,33001,330015.800
26. Juli 20221,35001,37001,32001,33001,330029.900
25. Juli 20221,38001,38001,34001,35001,350019.200
22. Juli 20221,39001,39001,37001,39001,390031.500
21. Juli 20221,44001,44001,35001,35001,350085.200
20. Juli 20221,37001,45001,37001,44001,440094.700
19. Juli 20221,35001,44001,34001,38001,3800140.500
18. Juli 20221,37001,39001,30001,35001,3500239.000
15. Juli 20221,34001,38001,34001,34001,34009.500
14. Juli 20221,35001,35001,34001,34001,34003.600
13. Juli 20221,31001,34001,31001,34001,340026.400
12. Juli 20221,32001,33001,30001,30001,300013.000
11. Juli 20221,31001,32001,30001,32001,32009.400
08. Juli 20221,31001,32001,30001,32001,32004.400
07. Juli 20221,34001,35001,30001,32001,320012.100
06. Juli 20221,32001,35001,30001,35001,350023.700
05. Juli 20221,28001,37001,27001,35001,3500209.200
04. Juli 20221,24001,27001,24001,27001,27003.400
30. Juni 20221,28001,28001,21001,23001,230068.400
29. Juni 20221,26001,28001,25001,28001,280017.500
28. Juni 20221,32001,32001,28001,28001,280032.700
27. Juni 20221,28001,32001,21001,27001,2700163.000
24. Juni 20221,30001,31001,29001,30001,300046.500
23. Juni 20221,31001,31001,28001,29001,290018.800
22. Juni 20221,30001,31001,29001,31001,310012.400
21. Juni 20221,33001,33001,31001,31001,310031.000
20. Juni 20221,36001,36001,35001,35001,35009.900
17. Juni 20221,30001,35001,30001,34001,34007.900
16. Juni 20221,30001,33001,23001,33001,330039.800
15. Juni 20221,41001,41001,32001,32001,320043.600
14. Juni 20221,38001,47001,38001,41001,410024.900
13. Juni 20221,45001,45001,28001,38001,380024.400
10. Juni 20221,55001,55001,41001,48001,480013.400
09. Juni 20221,59001,63001,53001,56001,560063.000
08. Juni 20221,36001,63001,35001,63001,6300156.500
07. Juni 20221,34001,34001,29001,30001,300030.600
06. Juni 20221,21001,31001,16001,29001,290035.600
03. Juni 20221,32001,32001,28001,28001,280015.300
02. Juni 20221,31001,36001,26001,33001,330060.500
01. Juni 20221,33001,38001,30001,31001,310045.000
31. Mai 20221,36001,39001,33001,33001,330030.100
30. Mai 20221,32001,44001,32001,44001,440028.900
27. Mai 20221,43001,44001,33001,44001,440092.300
26. Mai 20221,35001,43001,34001,38001,380032.800
25. Mai 20221,33001,35001,28001,34001,3400112.200
24. Mai 20221,44001,48001,34001,34001,340066.500
20. Mai 20221,48001,48001,44001,44001,4400900
19. Mai 20221,41001,47001,41001,47001,470011.600
18. Mai 20221,45001,46001,43001,44001,44005.700
17. Mai 20221,41001,46001,40001,46001,460020.400
16. Mai 20221,49001,49001,30001,38001,380042.100
13. Mai 20221,43001,50001,40001,50001,50005.600
12. Mai 20221,39001,40001,34001,40001,400044.200
11. Mai 20221,46001,50001,45001,45001,450011.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...