LGO.TO - Largo Resources Ltd.
Toronto - Toronto Verzögerter Preis. Währung in CAD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2019 | 0,9400 | 0,9700 | 0,9400 | 0,9500 | 0,9500 | 251.621 |
| 05. Dez. 2019 | 1,0200 | 1,0300 | 0,9500 | 0,9700 | 0,9700 | 399.900 |
| 04. Dez. 2019 | 1,0000 | 1,0200 | 0,9200 | 1,0100 | 1,0100 | 199.900 |
| 03. Dez. 2019 | 1,0100 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 145.200 |
| 02. Dez. 2019 | 1,0700 | 1,0700 | 1,0000 | 1,0000 | 1,0000 | 288.200 |
| 29. Nov. 2019 | 0,9300 | 1,0200 | 0,9300 | 1,0200 | 1,0200 | 399.600 |
| 28. Nov. 2019 | 0,8100 | 0,9600 | 0,8100 | 0,9500 | 0,9500 | 1.023.700 |
| 27. Nov. 2019 | 0,8900 | 0,8900 | 0,8200 | 0,8200 | 0,8200 | 488.500 |
| 26. Nov. 2019 | 0,9000 | 0,9100 | 0,8500 | 0,8600 | 0,8600 | 844.100 |
| 25. Nov. 2019 | 0,9200 | 0,9200 | 0,8900 | 0,9100 | 0,9100 | 143.600 |
| 22. Nov. 2019 | 0,9100 | 0,9200 | 0,9100 | 0,9100 | 0,9100 | 222.600 |
| 21. Nov. 2019 | 1,0000 | 1,0000 | 0,8700 | 0,9200 | 0,9200 | 1.065.400 |
| 20. Nov. 2019 | 1,0300 | 1,0300 | 0,9600 | 0,9700 | 0,9700 | 405.600 |
| 19. Nov. 2019 | 1,0600 | 1,0700 | 1,0000 | 1,0100 | 1,0100 | 680.400 |
| 18. Nov. 2019 | 1,0800 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 629.500 |
| 15. Nov. 2019 | 1,1100 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 459.200 |
| 14. Nov. 2019 | 1,1700 | 1,1800 | 1,1000 | 1,1100 | 1,1100 | 575.200 |
| 13. Nov. 2019 | 1,2000 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 316.100 |
| 12. Nov. 2019 | 1,2800 | 1,2800 | 1,1800 | 1,2100 | 1,2100 | 679.100 |
| 11. Nov. 2019 | 1,2400 | 1,2700 | 1,1800 | 1,2600 | 1,2600 | 339.700 |
| 08. Nov. 2019 | 1,3000 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | 169.800 |
| 07. Nov. 2019 | 1,3300 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 159.400 |
| 06. Nov. 2019 | 1,3200 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 169.900 |
| 05. Nov. 2019 | 1,3000 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 207.600 |
| 04. Nov. 2019 | 1,2700 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 288.200 |
| 01. Nov. 2019 | 1,3000 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 281.700 |
| 31. Okt. 2019 | 1,3400 | 1,3800 | 1,3100 | 1,3200 | 1,3200 | 363.000 |
| 30. Okt. 2019 | 1,3700 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 1.249.300 |
| 29. Okt. 2019 | 1,4200 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 386.900 |
| 28. Okt. 2019 | 1,4100 | 1,4300 | 1,3900 | 1,4100 | 1,4100 | 1.396.600 |
| 25. Okt. 2019 | 1,4000 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 1.110.400 |
| 24. Okt. 2019 | 1,3700 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 128.600 |
| 23. Okt. 2019 | 1,3600 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 282.300 |
| 22. Okt. 2019 | 1,3600 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 137.400 |
| 21. Okt. 2019 | 1,3600 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 338.800 |
| 18. Okt. 2019 | 1,4100 | 1,4100 | 1,3400 | 1,3800 | 1,3800 | 276.800 |
| 17. Okt. 2019 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 497.500 |
| 16. Okt. 2019 | 1,4200 | 1,4200 | 1,3600 | 1,4100 | 1,4100 | 347.300 |
| 15. Okt. 2019 | 1,4500 | 1,4500 | 1,4100 | 1,4300 | 1,4300 | 329.900 |
| 11. Okt. 2019 | 1,4500 | 1,5100 | 1,4000 | 1,4200 | 1,4200 | 388.000 |
| 10. Okt. 2019 | 1,4600 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 241.700 |
| 09. Okt. 2019 | 1,4300 | 1,4600 | 1,4100 | 1,4300 | 1,4300 | 242.600 |
| 08. Okt. 2019 | 1,4200 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 228.000 |
| 07. Okt. 2019 | 1,4000 | 1,4600 | 1,3900 | 1,4200 | 1,4200 | 251.800 |
| 04. Okt. 2019 | 1,3900 | 1,4200 | 1,3500 | 1,4100 | 1,4100 | 488.900 |
| 03. Okt. 2019 | 1,4300 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 440.700 |
| 02. Okt. 2019 | 1,4300 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 404.500 |
| 01. Okt. 2019 | 1,4700 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 399.400 |
| 30. Sept. 2019 | 1,5200 | 1,5200 | 1,4400 | 1,4700 | 1,4700 | 576.400 |
| 27. Sept. 2019 | 1,5100 | 1,5300 | 1,4500 | 1,5300 | 1,5300 | 281.500 |
| 26. Sept. 2019 | 1,5700 | 1,5700 | 1,4800 | 1,5200 | 1,5200 | 168.700 |
| 25. Sept. 2019 | 1,5300 | 1,5800 | 1,5100 | 1,5700 | 1,5700 | 197.800 |
| 24. Sept. 2019 | 1,5900 | 1,5900 | 1,5100 | 1,5300 | 1,5300 | 217.100 |
| 23. Sept. 2019 | 1,6900 | 1,6900 | 1,5600 | 1,5900 | 1,5900 | 193.500 |
| 20. Sept. 2019 | 1,6000 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 363.000 |
| 19. Sept. 2019 | 1,6300 | 1,6300 | 1,5500 | 1,5900 | 1,5900 | 221.200 |
| 18. Sept. 2019 | 1,5900 | 1,7100 | 1,5800 | 1,6300 | 1,6300 | 358.900 |
| 17. Sept. 2019 | 1,7500 | 1,7500 | 1,5900 | 1,5900 | 1,5900 | 822.500 |
| 16. Sept. 2019 | 1,7400 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 495.400 |
| 13. Sept. 2019 | 1,6400 | 1,7200 | 1,6300 | 1,6900 | 1,6900 | 354.000 |
| 12. Sept. 2019 | 1,5400 | 1,6600 | 1,5100 | 1,6600 | 1,6600 | 584.800 |
| 11. Sept. 2019 | 1,5800 | 1,5800 | 1,5300 | 1,5500 | 1,5500 | 148.900 |
| 10. Sept. 2019 | 1,5400 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 620.400 |
| 09. Sept. 2019 | 1,5000 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 189.300 |
| 06. Sept. 2019 | 1,3800 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 282.900 |
| 05. Sept. 2019 | 1,3600 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 243.800 |
| 04. Sept. 2019 | 1,3600 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 145.000 |
| 03. Sept. 2019 | 1,3700 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 255.700 |
| 30. Aug. 2019 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 294.700 |
| 29. Aug. 2019 | 1,3300 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 338.900 |
| 28. Aug. 2019 | 1,3300 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 219.100 |
| 27. Aug. 2019 | 1,3600 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 302.300 |
| 26. Aug. 2019 | 1,3800 | 1,4000 | 1,3400 | 1,3500 | 1,3500 | 299.200 |
| 23. Aug. 2019 | 1,3900 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 378.900 |
| 22. Aug. 2019 | 1,4500 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 454.300 |
| 21. Aug. 2019 | 1,4000 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 6.567.000 |
| 20. Aug. 2019 | 1,4600 | 1,4700 | 1,4000 | 1,4100 | 1,4100 | 854.500 |
| 19. Aug. 2019 | 1,5500 | 1,5500 | 1,4300 | 1,4500 | 1,4500 | 1.405.000 |
| 16. Aug. 2019 | 1,6000 | 1,6000 | 1,5100 | 1,5600 | 1,5600 | 538.600 |
| 15. Aug. 2019 | 1,5500 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 586.100 |
| 14. Aug. 2019 | 1,6800 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 383.400 |
| 13. Aug. 2019 | 1,7200 | 1,7300 | 1,6700 | 1,6900 | 1,6900 | 184.600 |
| 12. Aug. 2019 | 1,7600 | 1,7800 | 1,6900 | 1,7100 | 1,7100 | 540.700 |
| 09. Aug. 2019 | 1,8000 | 1,8100 | 1,7400 | 1,7900 | 1,7900 | 648.000 |
| 08. Aug. 2019 | 1,7900 | 1,8300 | 1,7300 | 1,8000 | 1,8000 | 230.700 |
| 07. Aug. 2019 | 1,8100 | 1,8400 | 1,7200 | 1,8000 | 1,8000 | 568.000 |
| 06. Aug. 2019 | 1,8000 | 1,8400 | 1,7300 | 1,8000 | 1,8000 | 620.800 |
| 02. Aug. 2019 | 1,8400 | 1,8900 | 1,8100 | 1,8500 | 1,8500 | 580.200 |
| 01. Aug. 2019 | 1,8700 | 1,9100 | 1,8000 | 1,8700 | 1,8700 | 635.300 |
| 31. Juli 2019 | 1,9400 | 1,9700 | 1,8400 | 1,8600 | 1,8600 | 875.000 |
| 30. Juli 2019 | 1,7600 | 1,9900 | 1,7300 | 1,9500 | 1,9500 | 2.021.100 |
| 29. Juli 2019 | 1,6900 | 1,7900 | 1,6900 | 1,7600 | 1,7600 | 683.900 |
| 26. Juli 2019 | 1,6400 | 1,7500 | 1,6400 | 1,7000 | 1,7000 | 270.600 |
| 25. Juli 2019 | 1,7200 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 334.500 |
| 24. Juli 2019 | 1,7300 | 1,7500 | 1,7100 | 1,7300 | 1,7300 | 195.100 |
| 23. Juli 2019 | 1,7100 | 1,7800 | 1,7000 | 1,7400 | 1,7400 | 418.100 |
| 22. Juli 2019 | 1,6900 | 1,8000 | 1,6900 | 1,7000 | 1,7000 | 395.200 |
| 19. Juli 2019 | 1,6600 | 1,8000 | 1,6600 | 1,7100 | 1,7100 | 621.900 |
| 18. Juli 2019 | 1,7300 | 1,8000 | 1,6600 | 1,6800 | 1,6800 | 597.900 |
| 17. Juli 2019 | 1,7700 | 1,8400 | 1,7300 | 1,7500 | 1,7500 | 399.900 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...