Deutsche Märkte geschlossen

St. James Gold Corp. (LORD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,5000+0,2800 (+6,64%)
Börsenschluss: 3:52PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
31. Aug. 20213,90003,97003,90003,90003,90003.800
30. Aug. 20213,90003,96003,90003,90003,90009.500
27. Aug. 20213,71003,95003,66003,85003,85003.000
26. Aug. 20213,75003,89003,65003,89003,89005.200
25. Aug. 20213,75003,90003,70003,87003,87006.100
24. Aug. 20213,70003,75003,60003,75003,75008.400
23. Aug. 20213,71003,71003,70003,70003,70001.000
20. Aug. 20213,85003,85003,75003,75003,7500900
19. Aug. 20213,59003,97003,49003,79003,790042.300
18. Aug. 20213,56003,74003,48003,74003,740020.300
17. Aug. 20213,51003,68003,50003,56003,56005.800
16. Aug. 20213,73003,74003,54003,54003,54009.000
13. Aug. 20213,61003,73003,60003,65003,650022.200
12. Aug. 20213,69003,69003,50003,60003,60007.700
11. Aug. 20213,70003,73003,51003,70003,70007.600
10. Aug. 20213,75003,76003,56003,56003,560016.400
09. Aug. 20213,90003,90003,56003,70003,70008.700
06. Aug. 20213,75003,95003,75003,80003,800049.000
05. Aug. 20213,98003,99003,74003,90003,900032.000
04. Aug. 20213,77003,78003,62003,70003,70009.800
03. Aug. 20213,90003,98003,63003,95003,950012.100
30. Juli 20214,00004,00003,79003,98003,980025.300
29. Juli 20214,17004,18003,79003,79003,790037.400
28. Juli 20214,05004,20004,04004,18004,180014.600
27. Juli 20214,15004,40004,00004,00004,000042.500
26. Juli 20214,04004,05003,78003,78003,780024.200
23. Juli 20214,26004,71004,13004,13004,130037.100
22. Juli 20215,26005,26004,91004,91004,910015.300
21. Juli 20215,43005,44005,25005,25005,250016.600
20. Juli 20215,36005,50005,02005,37005,370052.200
19. Juli 20215,34005,35004,81005,00005,000014.500
16. Juli 20215,43005,58005,00005,25005,250089.000
15. Juli 20215,33005,45005,23005,33005,330056.800
14. Juli 20215,21005,35005,16005,33005,3300131.400
13. Juli 20214,92004,98004,60004,98004,980054.700
12. Juli 20214,86004,96004,71004,90004,9000110.000
09. Juli 20213,80004,51003,76004,25004,2500113.300
08. Juli 20213,94003,94003,70003,75003,750012.000
07. Juli 20213,38004,13003,38003,70003,700039.800
06. Juli 20213,40003,43003,26003,38003,380018.800
05. Juli 20213,35003,40003,30003,35003,35004.500
02. Juli 20213,40003,50003,34003,34003,34005.100
30. Juni 20213,33003,45003,32003,40003,40009.100
29. Juni 20213,07003,38002,96003,25003,250012.400
28. Juni 20213,50003,50003,20003,20003,20007.000
25. Juni 20213,15003,54003,15003,40003,400031.200
24. Juni 20213,10003,15002,99003,15003,150022.800
23. Juni 20213,05003,22003,00003,22003,22009.000
22. Juni 20213,20003,50003,10003,25003,25007.000
21. Juni 20213,40003,50003,10003,25003,250012.200
18. Juni 20213,45003,46002,75003,40003,400059.100
17. Juni 20213,30003,30003,30003,30003,3000800
16. Juni 20213,24003,50003,00003,49003,490021.800
15. Juni 20213,55003,55003,28003,28003,280033.300
14. Juni 20213,53003,69003,49003,54003,540022.100
11. Juni 20213,65003,75003,62003,75003,750021.000
10. Juni 20213,75003,75003,64003,75003,750016.500
09. Juni 20213,80003,94003,70003,94003,940023.500
08. Juni 20213,80004,06003,75003,90003,900033.500
07. Juni 20213,75003,80003,70003,80003,80002.100
04. Juni 20213,89003,89003,75003,75003,750038.300
03. Juni 20213,85003,87003,79003,87003,87001.200
02. Juni 20214,04004,04003,85003,85003,850011.800
01. Juni 20213,61004,10003,61003,95003,950017.800
31. Mai 20213,70003,75003,70003,75003,75001.700
28. Mai 20213,99003,99003,44003,70003,700021.800
27. Mai 20213,76003,95003,70003,95003,950015.800
26. Mai 20214,05004,05003,80003,80003,800010.400
25. Mai 20214,50004,71004,00004,10004,100068.200
21. Mai 20214,70004,70004,50004,58004,580018.300
20. Mai 20214,82004,83004,70004,70004,70005.800
19. Mai 20214,94004,94004,70004,80004,80008.000
18. Mai 20214,95005,00004,75004,95004,95006.800
17. Mai 20214,85004,95004,79004,85004,85009.600
14. Mai 20214,50005,01004,50004,80004,800014.700
13. Mai 20213,65004,49003,65004,49004,490023.900
12. Mai 20213,60003,68003,50003,53003,53009.100
11. Mai 20214,01004,01003,70003,70003,700014.300
10. Mai 20214,00004,04003,86004,00004,000015.100
07. Mai 20214,00004,19003,90004,10004,100013.400
06. Mai 20214,00004,19003,90004,00004,00009.200
05. Mai 20214,29004,30004,02004,02004,02002.200
04. Mai 20213,99004,44003,85004,30004,300014.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...