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 |
|---|---|---|---|---|---|---|
| 24. Jan. 2020 | 1,1000 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 349.600 |
| 23. Jan. 2020 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 174.600 |
| 22. Jan. 2020 | 1,1300 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 129.500 |
| 21. Jan. 2020 | 1,1100 | 1,1400 | 1,0800 | 1,1400 | 1,1400 | 232.500 |
| 20. Jan. 2020 | 1,0800 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 96.600 |
| 17. Jan. 2020 | 1,1100 | 1,1100 | 1,0200 | 1,0500 | 1,0500 | 218.300 |
| 16. Jan. 2020 | 1,1400 | 1,1400 | 1,0700 | 1,0800 | 1,0800 | 566.300 |
| 15. Jan. 2020 | 1,1900 | 1,1900 | 1,1100 | 1,1200 | 1,1200 | 255.700 |
| 14. Jan. 2020 | 1,0100 | 1,1600 | 1,0100 | 1,1400 | 1,1400 | 665.300 |
| 13. Jan. 2020 | 1,0200 | 1,0200 | 0,9800 | 0,9800 | 0,9800 | 228.900 |
| 10. Jan. 2020 | 1,0000 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 232.900 |
| 09. Jan. 2020 | 1,0100 | 1,0200 | 0,9900 | 0,9900 | 0,9900 | 193.700 |
| 08. Jan. 2020 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 311.000 |
| 07. Jan. 2020 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 304.400 |
| 06. Jan. 2020 | 1,0200 | 1,0200 | 0,9900 | 1,0000 | 1,0000 | 246.700 |
| 03. Jan. 2020 | 1,0100 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 121.900 |
| 02. Jan. 2020 | 1,0100 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 176.600 |
| 31. Dez. 2019 | 1,0000 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 542.900 |
| 30. Dez. 2019 | 1,0200 | 1,0600 | 0,9900 | 1,0000 | 1,0000 | 954.700 |
| 27. Dez. 2019 | 1,0200 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 213.000 |
| 24. Dez. 2019 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 223.500 |
| 23. Dez. 2019 | 1,1000 | 1,1400 | 1,0300 | 1,0300 | 1,0300 | 320.600 |
| 20. Dez. 2019 | 1,1100 | 1,1400 | 1,0500 | 1,0700 | 1,0700 | 1.429.900 |
| 19. Dez. 2019 | 0,9800 | 1,0700 | 0,9800 | 1,0700 | 1,0700 | 399.800 |
| 18. Dez. 2019 | 1,0900 | 1,0900 | 1,0000 | 1,0100 | 1,0100 | 403.200 |
| 17. Dez. 2019 | 1,0100 | 1,1500 | 1,0100 | 1,0800 | 1,0800 | 708.300 |
| 16. Dez. 2019 | 1,2100 | 1,2100 | 1,0200 | 1,0300 | 1,0300 | 10.589.100 |
| 13. Dez. 2019 | 1,2000 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 419.100 |
| 12. Dez. 2019 | 1,1200 | 1,1900 | 1,1200 | 1,1700 | 1,1700 | 326.800 |
| 11. Dez. 2019 | 1,0500 | 1,1800 | 1,0500 | 1,1200 | 1,1200 | 789.200 |
| 10. Dez. 2019 | 0,9500 | 1,0600 | 0,9500 | 1,0400 | 1,0400 | 326.700 |
| 09. Dez. 2019 | 0,9500 | 0,9700 | 0,9500 | 0,9600 | 0,9600 | 106.200 |
| 06. Dez. 2019 | 0,9400 | 0,9700 | 0,9400 | 0,9500 | 0,9500 | 251.600 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...