GTWO.V - G2 Goldfields Inc.

TSXV - TSXV Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Jan. 20200,18000,18000,18000,18000,180088.000
28. Jan. 20200,18000,18000,18000,18000,180088.000
27. Jan. 20200,18000,18000,18000,18000,1800118.500
24. Jan. 20200,18000,19000,18000,19000,1900250.300
23. Jan. 20200,17000,18000,17000,18000,180023.800
22. Jan. 20200,17000,17000,17000,17000,17002.500
21. Jan. 20200,19000,19000,18000,18000,180032.000
20. Jan. 20200,20000,20000,20000,20000,20005.000
17. Jan. 20200,19000,19000,19000,19000,1900-
16. Jan. 20200,19000,19000,19000,19000,19005.000
15. Jan. 20200,19000,19000,19000,19000,1900-
14. Jan. 20200,21000,21000,19000,19000,1900255.100
13. Jan. 20200,20000,20000,20000,20000,2000-
10. Jan. 20200,20000,20000,20000,20000,200034.500
09. Jan. 20200,20000,20000,20000,20000,200028.700
08. Jan. 20200,20000,20000,20000,20000,2000-
07. Jan. 20200,22000,22000,20000,20000,200090.500
06. Jan. 20200,22000,22000,22000,22000,2200-
03. Jan. 20200,22000,22000,22000,22000,2200317.600
02. Jan. 20200,25000,25000,22000,22000,220081.500
31. Dez. 20190,22000,25000,22000,25000,250086.800
30. Dez. 20190,19000,21000,19000,21000,21009.200
27. Dez. 20190,20000,24000,19000,24000,2400109.500
24. Dez. 20190,20000,20000,19000,20000,200055.000
23. Dez. 20190,20000,20000,19000,19000,190050.000
20. Dez. 20190,20000,20000,19000,19000,190026.500
19. Dez. 20190,21000,21000,20000,21000,2100157.300
18. Dez. 20190,22000,22000,22000,22000,22002.500
17. Dez. 20190,22000,22000,21000,21000,210092.700
16. Dez. 20190,24000,24000,24000,24000,2400144.000
13. Dez. 20190,21000,21000,21000,21000,21005.000
12. Dez. 20190,23000,23000,21000,21000,2100200.100
11. Dez. 20190,21000,21000,21000,21000,2100134.100
10. Dez. 20190,21000,21000,21000,21000,210071.000
09. Dez. 20190,22000,22000,22000,22000,220010.000
06. Dez. 20190,23000,23000,20000,21000,2100124.000
05. Dez. 20190,23000,23000,23000,23000,2300124.200
04. Dez. 20190,24000,24000,24000,24000,2400-
03. Dez. 20190,24000,24000,24000,24000,240061.000
02. Dez. 20190,23000,23000,23000,23000,230093.500
29. Nov. 20190,25000,25000,25000,25000,2500110.000
28. Nov. 20190,25000,25000,25000,25000,2500-
27. Nov. 20190,25000,25000,25000,25000,250015.000
26. Nov. 20190,25000,25000,25000,25000,25008.000
25. Nov. 20190,26000,26000,26000,26000,260073.000
22. Nov. 20190,25000,25000,25000,25000,250010.100
21. Nov. 20190,26000,26000,25000,26000,2600155.500
20. Nov. 20190,26000,28000,25000,28000,2800559.000
19. Nov. 20190,24000,24000,24000,24000,2400-
18. Nov. 20190,24000,24000,24000,24000,2400200
15. Nov. 20190,24000,24000,24000,24000,240030.000
14. Nov. 20190,24000,24000,24000,24000,240085.000
13. Nov. 20190,24000,25000,24000,24000,2400142.500
12. Nov. 20190,23000,23000,23000,23000,23001.000
11. Nov. 20190,23000,23000,23000,23000,230018.500
08. Nov. 20190,23000,23000,23000,23000,2300700
07. Nov. 20190,25000,26000,23000,24000,2400145.300
06. Nov. 20190,24000,24000,24000,24000,240020.000
05. Nov. 20190,23000,23000,22000,23000,230040.000
04. Nov. 20190,23000,23000,22000,22000,220037.100
01. Nov. 20190,24000,24000,24000,24000,2400-
31. Okt. 20190,24000,24000,24000,24000,240020.000
30. Okt. 20190,25000,25000,24000,24000,240011.500
29. Okt. 20190,25000,25000,24000,24000,240033.500
28. Okt. 20190,26000,26000,24000,25000,250020.000
25. Okt. 20190,27000,27000,26000,26000,2600115.000
24. Okt. 20190,24000,27000,24000,27000,270032.200
23. Okt. 20190,25000,25000,25000,25000,2500-
22. Okt. 20190,25000,25000,25000,25000,250050.000
21. Okt. 20190,25000,25000,25000,25000,2500-
18. Okt. 20190,26000,26000,25000,25000,250040.000
17. Okt. 20190,25000,27000,25000,26000,2600159.500
16. Okt. 20190,25000,26000,24000,25000,2500101.000
15. Okt. 20190,25000,26000,25000,26000,260022.000
11. Okt. 20190,26000,26000,26000,26000,26003.000
10. Okt. 20190,25000,25000,25000,25000,250037.300
09. Okt. 20190,25000,26000,25000,26000,260096.100
08. Okt. 20190,24000,25000,24000,25000,2500176.000
07. Okt. 20190,24000,24000,24000,24000,240010.000
04. Okt. 20190,26000,26000,23000,23000,2300181.600
03. Okt. 20190,27000,27000,26000,26000,260040.500
02. Okt. 20190,27000,27000,27000,27000,27007.500
01. Okt. 20190,28000,28000,27000,27000,270056.000
30. Sept. 20190,29000,29000,29000,29000,2900-
27. Sept. 20190,28000,29000,28000,29000,290062.000
26. Sept. 20190,29000,29000,27000,27000,2700128.600
25. Sept. 20190,30000,33000,30000,30000,300061.500
24. Sept. 20190,31000,31000,29000,30000,3000315.000
23. Sept. 20190,34000,34000,32000,32000,320048.200
20. Sept. 20190,31000,31000,31000,31000,31003.000
19. Sept. 20190,32000,32000,31000,31000,310044.500
18. Sept. 20190,33000,33000,32000,32000,320049.500
17. Sept. 20190,37000,37000,32000,33000,330099.300
16. Sept. 20190,36000,38000,35000,36000,3600290.500
13. Sept. 20190,34000,34000,34000,34000,340045.000
12. Sept. 20190,37000,37000,35000,35000,350068.100
11. Sept. 20190,35000,37000,35000,37000,370047.900
10. Sept. 20190,32000,35000,32000,35000,350057.000
09. Sept. 20190,31000,34000,30000,34000,340046.400
06. Sept. 20190,34000,34000,31000,31000,310010.500
*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