Deutsche Märkte schließen in 5 Stunden 20 Minuten

St. James Gold Corp. (LORD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,0500+0,0500 (+5,00%)
Börsenschluss: 03:53PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Jan. 20221,01001,05000,96001,05001,050023.700
24. Jan. 20221,10001,10000,98001,00001,000022.500
21. Jan. 20221,13001,14001,07001,08001,080019.700
20. Jan. 20221,19001,23001,08001,10001,100018.500
19. Jan. 20221,19001,22001,16001,20001,200018.100
18. Jan. 20221,16001,18001,08001,18001,180021.400
17. Jan. 20221,22001,22001,16001,17001,17006.500
14. Jan. 20221,26001,27001,20001,20001,200017.800
13. Jan. 20221,28001,28001,27001,28001,28003.800
12. Jan. 20221,26001,30001,26001,28001,28008.800
11. Jan. 20221,31001,31001,25001,25001,25003.400
10. Jan. 20221,40001,45001,30001,31001,310011.600
07. Jan. 20221,64001,64001,45001,45001,450013.200
06. Jan. 20221,54001,66001,54001,60001,600031.100
05. Jan. 20221,33001,56001,32001,55001,550027.100
04. Jan. 20221,25001,30001,25001,29001,29003.200
31. Dez. 20211,20001,23001,20001,23001,23003.300
30. Dez. 20211,01001,19001,01001,19001,190028.200
29. Dez. 20211,10001,11001,00001,00001,000041.200
24. Dez. 20211,15001,15001,15001,15001,1500900
23. Dez. 20211,14001,16001,14001,16001,16002.700
22. Dez. 20211,22001,22001,14001,14001,14007.900
21. Dez. 20211,26001,26001,23001,23001,230010.400
20. Dez. 20211,25001,26001,23001,26001,26008.500
17. Dez. 20211,05001,26001,05001,26001,260040.300
16. Dez. 20210,95001,05000,95001,04001,040019.800
15. Dez. 20211,07001,07000,85000,92000,920015.700
14. Dez. 20211,11001,11000,98001,05001,050027.300
13. Dez. 20211,15001,15001,11001,11001,11005.900
10. Dez. 20211,16001,19001,15001,15001,150020.900
09. Dez. 20211,21001,21001,17001,18001,180011.500
08. Dez. 20211,24001,25001,21001,21001,210016.300
07. Dez. 20211,26001,26001,23001,23001,23009.300
06. Dez. 20211,27001,27001,25001,25001,250011.000
03. Dez. 20211,30001,30001,28001,28001,28008.200
02. Dez. 20211,38001,38001,20001,30001,300020.700
01. Dez. 20211,40001,54001,39001,39001,390020.600
30. Nov. 20211,31001,45001,31001,40001,400018.000
29. Nov. 20211,40001,42001,27001,35001,350027.800
26. Nov. 20211,45001,45001,40001,40001,40003.700
25. Nov. 20211,50001,50001,50001,50001,5000-
24. Nov. 20211,50001,60001,48001,50001,500010.600
23. Nov. 20211,65001,65001,50001,50001,500014.100
22. Nov. 20211,80001,80001,70001,70001,70005.700
19. Nov. 20211,70001,89001,70001,71001,71008.500
18. Nov. 20211,75001,75001,54001,69001,690025.700
17. Nov. 20211,50001,70001,50001,67001,670043.000
16. Nov. 20211,66001,66001,40001,50001,500022.800
15. Nov. 20211,97001,97001,67001,67001,670022.900
12. Nov. 20212,05002,06001,95001,95001,95008.800
11. Nov. 20211,98002,05001,90002,05002,050011.000
10. Nov. 20212,08002,08001,98001,98001,98008.500
09. Nov. 20212,00002,06001,90002,01002,01005.300
08. Nov. 20212,24002,25002,09002,10002,100011.700
05. Nov. 20212,15002,25002,15002,25002,25007.600
04. Nov. 20212,09002,20001,90002,15002,150030.400
03. Nov. 20212,00002,00001,97002,00002,00007.500
02. Nov. 20212,25002,25002,09002,09002,09004.500
01. Nov. 20212,25002,25002,25002,25002,2500100
29. Okt. 20212,00002,27001,91002,27002,270014.300
28. Okt. 20211,99002,11001,95002,02002,020020.400
27. Okt. 20212,24002,25001,97002,00002,00008.100
26. Okt. 20212,29002,32002,00002,13002,130014.500
25. Okt. 20212,40002,40002,21002,30002,30009.800
22. Okt. 20212,62002,66002,41002,41002,410018.600
21. Okt. 20212,84002,95002,70002,70002,700011.500
20. Okt. 20212,90002,96002,76002,81002,810016.500
19. Okt. 20213,16003,16002,76002,76002,760011.700
18. Okt. 20213,32003,32003,15003,17003,17003.900
15. Okt. 20213,49003,50003,30003,35003,35008.700
14. Okt. 20213,25003,44003,25003,39003,390012.900
13. Okt. 20213,20003,24003,20003,20003,20002.700
12. Okt. 20213,41003,41003,23003,25003,250010.400
08. Okt. 20213,42003,42003,35003,35003,35002.800
07. Okt. 20213,34003,47003,06003,46003,460021.000
06. Okt. 20213,86003,86003,30003,35003,350021.400
05. Okt. 20213,76003,89003,75003,75003,75001.000
04. Okt. 20213,85003,89003,77003,80003,80004.400
01. Okt. 20213,85004,00003,70003,95003,950026.300
30. Sept. 20214,01004,09003,90003,90003,90005.400
29. Sept. 20214,20004,25004,10004,10004,10003.400
28. Sept. 20214,57004,57004,01004,11004,110024.200
27. Sept. 20214,54004,59004,41004,59004,590037.800
24. Sept. 20214,30004,70004,25004,50004,500057.900
23. Sept. 20214,23004,25004,08004,22004,220031.100
22. Sept. 20214,15004,17004,08004,17004,170059.300
21. Sept. 20213,98004,14003,92004,08004,080070.000
20. Sept. 20213,82003,90003,80003,88003,880040.100
17. Sept. 20213,96003,96003,60003,75003,750011.700
16. Sept. 20213,99003,99003,90003,99003,990011.700
15. Sept. 20213,92003,99003,90003,99003,990060.300
14. Sept. 20213,80003,87003,70003,80003,800016.300
13. Sept. 20213,70003,86003,62003,80003,80005.200
10. Sept. 20213,75003,95003,75003,79003,790020.200
09. Sept. 20213,79003,99003,73003,75003,750023.200
08. Sept. 20213,62004,01003,58003,90003,900051.700
07. Sept. 20213,70003,90003,58003,70003,700016.100
03. Sept. 20213,95003,95003,73003,73003,73004.800
02. Sept. 20213,61003,90003,61003,75003,75004.400
01. Sept. 20213,90003,92003,51003,51003,51006.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...