Deutsche Märkte geschlossen

Harfang Exploration Inc. (HAR.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2200-0,0050 (-2,22%)
Börsenschluss: 03:45PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20230,23500,23500,21000,22000,2200110.000
26. Jan. 20230,23500,23500,21500,22500,2250175.250
25. Jan. 20230,24000,24000,23000,23500,2350181.950
24. Jan. 20230,19500,28000,19500,24000,2400812.445
23. Jan. 20230,19500,20000,19000,20000,200059.250
20. Jan. 20230,19500,20000,18500,19000,1900259.000
19. Jan. 20230,20000,20000,19000,19500,1950184.500
18. Jan. 20230,21000,21000,20000,20000,200041.545
17. Jan. 20230,21000,21000,20000,20000,200043.500
16. Jan. 20230,21000,21000,20500,20500,205054.500
13. Jan. 20230,21000,21500,21000,21000,2100161.039
12. Jan. 20230,19500,20500,19500,20000,200012.925
11. Jan. 20230,20500,20500,19000,19500,1950128.407
10. Jan. 20230,21000,21000,19500,20500,205034.854
09. Jan. 20230,20000,21000,20000,20500,205067.352
06. Jan. 20230,20500,21000,20500,20500,205056.916
05. Jan. 20230,22500,22500,20500,20500,205028.500
04. Jan. 20230,20000,21500,20000,21500,215087.541
03. Jan. 20230,20000,20000,20000,20000,20005.000
30. Dez. 20220,19000,19500,19000,19000,190021.000
29. Dez. 20220,18500,19000,18500,19000,190033.000
28. Dez. 20220,19000,19000,19000,19000,190020.000
23. Dez. 20220,18500,19000,18000,18500,1850132.665
22. Dez. 20220,19000,19000,19000,19000,19001.003
21. Dez. 20220,18000,19000,18000,19000,19002.500
20. Dez. 20220,18500,19000,18000,18000,180036.000
19. Dez. 20220,18500,18500,18000,18000,18005.501
16. Dez. 20220,19000,19000,17000,18000,1800158.500
15. Dez. 20220,18000,18000,18000,18000,18006.500
14. Dez. 20220,18500,18500,18500,18500,18502.000
13. Dez. 20220,18500,19000,18500,18500,185017.358
12. Dez. 20220,18000,18500,17500,18500,185061.800
09. Dez. 20220,18000,19000,18000,19000,190095.000
08. Dez. 20220,18000,18000,17500,18000,180063.432
07. Dez. 20220,18000,18000,17500,18000,180051.700
06. Dez. 20220,18500,18500,18000,18000,180067.000
05. Dez. 20220,18500,18500,18000,18500,185042.200
02. Dez. 20220,18000,18000,17000,18000,1800299.240
01. Dez. 20220,18000,18500,17000,17500,1750383.244
30. Nov. 20220,19000,19000,18000,18000,180057.084
29. Nov. 20220,19500,19500,19000,19000,190059.100
28. Nov. 20220,22000,22000,19500,19500,1950102.750
25. Nov. 20220,21000,22000,21000,21000,210018.500
24. Nov. 20220,22500,22500,21500,22000,220037.000
23. Nov. 20220,19000,23000,18000,23000,2300166.165
22. Nov. 20220,20000,20000,19000,19500,195031.000
21. Nov. 20220,20000,20000,20000,20000,20003.200
18. Nov. 20220,20000,20000,20000,20000,20004.000
17. Nov. 20220,19000,20000,19000,20000,200052.370
16. Nov. 20220,20000,20500,19000,19000,190079.037
15. Nov. 20220,20000,20000,19500,19500,195057.000
14. Nov. 20220,19500,20000,19500,20000,200032.800
11. Nov. 20220,19000,19500,19000,19500,195051.000
10. Nov. 20220,20500,20500,19500,19500,195039.500
09. Nov. 20220,20000,20500,19500,19500,195064.005
08. Nov. 20220,20000,21500,19500,20000,2000146.100
07. Nov. 20220,19000,19000,19000,19000,190036.050
04. Nov. 20220,19000,20500,18000,19500,195065.000
03. Nov. 20220,18000,18500,18000,18000,180038.300
02. Nov. 20220,18500,18500,18000,18500,185015.000
01. Nov. 20220,19000,19000,18000,18000,180078.145
31. Okt. 20220,20000,20000,19000,19000,190050.000
28. Okt. 20220,20000,20000,18000,20000,2000422.500
27. Okt. 20220,18000,20000,17500,19500,1950128.691
26. Okt. 20220,19500,19500,17500,18000,1800271.830
25. Okt. 20220,21000,21000,18500,19500,1950342.500
24. Okt. 20220,21000,21500,21000,21500,215013.500
21. Okt. 20220,21000,21500,20500,21500,215074.900
20. Okt. 20220,22000,22000,21000,21500,215052.000
19. Okt. 20220,23000,23000,20500,20500,20506.400
18. Okt. 20220,22000,22000,20500,20500,205014.433
17. Okt. 20220,21000,22000,21000,21500,215027.810
14. Okt. 20220,20000,20000,20000,20000,20002.319
13. Okt. 20220,21000,21000,19500,21000,210076.960
12. Okt. 20220,21000,21000,21000,21000,21009.500
11. Okt. 20220,22000,22000,22000,22000,22002.077
07. Okt. 20220,24000,24000,21000,21500,2150168.150
06. Okt. 20220,27000,27000,24500,25000,250025.761
05. Okt. 20220,25500,25500,24500,25000,250037.000
04. Okt. 20220,24000,30000,24000,26000,2600166.272
03. Okt. 20220,22000,22000,22000,22000,2200-
30. Sept. 20220,21000,22000,21000,22000,220065.500
29. Sept. 20220,20000,20000,20000,20000,200032.500
28. Sept. 20220,21000,21000,19000,19000,190047.228
27. Sept. 20220,24000,24000,20000,23000,230026.300
26. Sept. 20220,25000,25000,25000,25000,250010.000
23. Sept. 20220,25500,25500,25500,25500,25509.630
22. Sept. 20220,27000,27000,27000,27000,27009.509
21. Sept. 20220,25000,25000,25000,25000,2500684.113
20. Sept. 20220,25000,25500,25000,25500,25504.000
19. Sept. 20220,24500,24500,24500,24500,2450-
16. Sept. 20220,25000,25000,24500,24500,245018.375
15. Sept. 20220,25500,25500,25500,25500,255073.000
14. Sept. 20220,27000,27000,25500,25500,255026.800
13. Sept. 20220,30500,30500,30500,30500,3050-
12. Sept. 20220,30500,30500,30500,30500,30501.266
09. Sept. 20220,30000,30500,30000,30500,30503.000
08. Sept. 20220,30000,30000,30000,30000,3000-
07. Sept. 20220,29000,30000,29000,30000,300011.500
06. Sept. 20220,30000,30000,26000,26000,260026.050
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...