Deutsche Märkte schließen in 4 Stunden 14 Minuten

St. James Gold Corp. (LRDJF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,0979-0,0133 (-11,96%)
Börsenschluss: 11:19AM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 20220,09790,09790,09790,09790,097939.964
06. Dez. 20220,11120,11120,11120,11120,1112-
05. Dez. 20220,11560,11560,11120,11120,11128.970
02. Dez. 20220,12000,12000,12000,12000,12004.610
01. Dez. 20220,13000,13000,11350,12000,12002.600
30. Nov. 20220,13400,13400,13400,13400,1340-
29. Nov. 20220,13400,13400,13400,13400,1340500
28. Nov. 20220,13910,13910,13910,13910,1391-
25. Nov. 20220,13910,13910,13910,13910,1391-
23. Nov. 20220,13910,13910,13910,13910,1391-
22. Nov. 20220,13910,13910,13910,13910,1391-
21. Nov. 20220,13910,13910,13910,13910,1391-
18. Nov. 20220,13910,13910,13910,13910,13911.000
17. Nov. 20220,12000,12000,12000,12000,1200-
16. Nov. 20220,12000,12000,12000,12000,1200-
15. Nov. 20220,12000,12000,12000,12000,1200-
14. Nov. 20220,12000,12000,12000,12000,1200-
11. Nov. 20220,12000,12000,12000,12000,1200-
10. Nov. 20220,12000,12000,12000,12000,1200-
09. Nov. 20220,12000,12000,12000,12000,1200-
08. Nov. 20220,12000,12000,12000,12000,1200-
07. Nov. 20220,12000,12400,12000,12000,120032.331
04. Nov. 20220,12000,12000,12000,12000,1200-
03. Nov. 20220,12000,12000,12000,12000,1200-
02. Nov. 20220,12000,12000,12000,12000,1200-
01. Nov. 20220,12000,12000,12000,12000,120020.000
31. Okt. 20220,10120,10120,10120,10120,1012-
28. Okt. 20220,10120,10120,10120,10120,10123.400
27. Okt. 20220,10000,10090,10000,10090,10092.500
26. Okt. 20220,10160,10160,10160,10160,1016-
25. Okt. 20220,10160,10160,10160,10160,1016-
24. Okt. 20220,10160,10160,10160,10160,1016-
21. Okt. 20220,11000,11000,10160,10160,101617.100
20. Okt. 20220,13000,13000,13000,13000,13001.000
19. Okt. 20220,12640,12640,12640,12640,1264-
18. Okt. 20220,12640,12640,12640,12640,1264-
17. Okt. 20220,12640,12640,12640,12640,1264-
14. Okt. 20220,12640,12640,12640,12640,126410.000
13. Okt. 20220,13000,13000,13000,13000,1300400
12. Okt. 20220,13500,13500,13500,13500,1350-
11. Okt. 20220,13500,13500,13500,13500,1350-
10. Okt. 20220,13500,13500,13500,13500,135020.000
07. Okt. 20220,14500,14500,14500,14500,1450-
06. Okt. 20220,15000,15000,14500,14500,14501.360
05. Okt. 20220,17140,17140,15400,15500,155011.391
04. Okt. 20220,14800,14800,14800,14800,1480-
03. Okt. 20220,14800,14800,14800,14800,1480-
30. Sept. 20220,14800,14800,14800,14800,1480-
29. Sept. 20220,14800,14800,14800,14800,1480400
28. Sept. 20220,17000,17000,17000,17000,1700-
27. Sept. 20220,17000,17000,17000,17000,1700-
26. Sept. 20220,17000,17000,17000,17000,17003.200
23. Sept. 20220,23080,23080,23080,23080,2308-
22. Sept. 20220,23190,23190,23080,23080,23083.000
21. Sept. 20220,20000,20000,20000,20000,2000-
20. Sept. 20220,20000,20000,20000,20000,20005.500
19. Sept. 20220,16810,20000,16810,20000,20004.725
16. Sept. 20220,14480,14480,14480,14480,1448543
15. Sept. 20220,16590,16590,16590,16590,1659-
14. Sept. 20220,16590,16590,16590,16590,1659-
13. Sept. 20220,16590,16590,16590,16590,16594.720
12. Sept. 20220,18600,18600,18600,18600,18605.500
09. Sept. 20220,17800,17800,17800,17800,17801.135
08. Sept. 20220,16610,16610,16610,16610,1661-
07. Sept. 20220,16730,16730,16610,16610,166110.000
06. Sept. 20220,15910,15910,15910,15910,1591-
02. Sept. 20220,15910,15910,15910,15910,1591-
01. Sept. 20220,16520,16520,15910,15910,159115.000
31. Aug. 20220,17000,17000,17000,17000,17004.000
30. Aug. 20220,16290,16290,16290,16290,16291.817
29. Aug. 20220,17940,17940,17940,17940,1794-
26. Aug. 20220,17940,17940,17940,17940,179430.030
25. Aug. 20220,17530,17530,17530,17530,1753-
24. Aug. 20220,17530,17530,17530,17530,1753-
23. Aug. 20220,17530,17530,17530,17530,1753-
22. Aug. 20220,18840,18840,17530,17530,17531.939
19. Aug. 20220,18500,19500,18500,19350,19352.707
18. Aug. 20220,19500,19500,19500,19500,19501.807
17. Aug. 20220,18800,18800,18800,18800,188010.700
16. Aug. 20220,19260,20000,18900,19330,193322.007
15. Aug. 20220,19390,19390,19390,19390,19393.215
12. Aug. 20220,19070,19070,19070,19070,19073.000
11. Aug. 20220,18200,19780,18000,19480,194899.580
10. Aug. 20220,20200,20200,20100,20100,20103.000
09. Aug. 20220,21100,21100,21100,21100,21106.080
08. Aug. 20220,23600,23600,23600,23600,2360-
05. Aug. 20220,23600,23600,23600,23600,2360-
04. Aug. 20220,23600,23600,23600,23600,2360-
03. Aug. 20220,23600,23600,23600,23600,2360-
02. Aug. 20220,25300,25300,23600,23600,2360830
01. Aug. 20220,24000,24000,24000,24000,2400-
29. Juli 20220,24000,24000,24000,24000,240010.300
28. Juli 20220,26790,27000,24600,24600,246011.600
27. Juli 20220,28000,28000,27000,27000,270020.570
26. Juli 20220,28960,28960,28960,28960,28961.060
25. Juli 20220,32500,32500,32500,32500,32501.000
22. Juli 20220,32630,32630,32630,32630,3263-
21. Juli 20220,32630,32630,32630,32630,32631.700
20. Juli 20220,31870,31870,31480,31480,31482.428
19. Juli 20220,32800,33300,31840,33300,33305.025
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...