Deutsche Märkte geschlossen

St. James Gold Corp. (LRDJF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1480-0,0170 (-10,30%)
Börsenschluss: 02:43PM EDT
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20230,15000,16150,14490,14800,148010.532
21. Sept. 20230,16500,16500,16500,16500,16506.000
20. Sept. 20230,16500,16500,16500,16500,1650500
19. Sept. 20230,16500,16500,16500,16500,165052.000
18. Sept. 20230,16100,17050,16100,17050,170546.200
15. Sept. 20230,15890,16110,15310,15310,153150.630
14. Sept. 20230,18600,18600,18600,18600,1860-
13. Sept. 20230,16000,18600,16000,18600,186045.500
12. Sept. 20230,14150,16300,14150,16300,1630330.824
11. Sept. 20230,14110,15000,11700,14500,1450645.343
08. Sept. 20230,11390,14140,10900,14140,1414270.695
07. Sept. 20230,13290,13290,12140,12140,121415.005
06. Sept. 20230,13000,13000,13000,13000,1300-
05. Sept. 20230,13000,13000,13000,13000,1300400
01. Sept. 20230,14020,14020,14020,14020,1402-
31. Aug. 20230,14020,14020,14020,14020,1402500
30. Aug. 20230,15800,15800,15800,15800,1580-
29. Aug. 20230,15800,15800,15800,15800,1580-
28. Aug. 20230,15800,15800,15800,15800,1580-
25. Aug. 20230,15800,15800,15800,15800,1580-
24. Aug. 20230,15800,15800,15800,15800,1580-
23. Aug. 20230,15800,15800,15800,15800,15805.000
22. Aug. 20230,13870,13870,13870,13870,1387-
21. Aug. 20230,13870,13870,13870,13870,1387-
18. Aug. 20230,13140,13870,13140,13870,13872.864
17. Aug. 20230,16690,16690,16690,16690,1669-
16. Aug. 20230,16690,16690,16690,16690,1669-
15. Aug. 20230,16690,16690,16690,16690,1669-
14. Aug. 20230,16690,16690,16690,16690,1669-
11. Aug. 20230,13650,16690,13650,16690,16697.000
10. Aug. 20230,12600,12600,12600,12600,1260100
09. Aug. 20230,16700,16700,16700,16700,1670-
08. Aug. 20230,16700,16700,16700,16700,1670-
07. Aug. 20230,16700,16700,16700,16700,1670-
04. Aug. 20230,16700,16700,16700,16700,1670-
03. Aug. 20230,12920,16700,12920,16700,16708.100
02. Aug. 20230,16370,16370,16370,16370,1637-
01. Aug. 20230,16370,16370,16370,16370,1637-
31. Juli 20230,17100,17100,16370,16370,1637117.302
28. Juli 20230,17000,17000,17000,17000,170099.049
27. Juli 20230,14900,15360,12780,15140,1514281.659
26. Juli 20230,13260,13260,13260,13260,1326-
25. Juli 20230,13260,13260,13260,13260,1326-
24. Juli 20230,13260,13260,13260,13260,1326-
21. Juli 20230,13260,13260,13260,13260,1326-
20. Juli 20230,13260,13260,13260,13260,1326-
19. Juli 20230,13260,13260,13260,13260,1326-
18. Juli 20230,13260,13260,13260,13260,1326-
17. Juli 20230,15300,15300,13260,13260,132641.446
14. Juli 20230,14290,15090,14290,15090,15096.500
13. Juli 20230,12990,12990,12990,12990,1299500
12. Juli 20230,13330,13330,13330,13330,1333500
11. Juli 20230,13280,13280,13280,13280,13281.150
10. Juli 20230,16000,16000,16000,16000,1600-
07. Juli 20230,16000,16000,16000,16000,1600-
06. Juli 20230,16000,16000,16000,16000,1600-
05. Juli 20230,16000,16000,16000,16000,1600-
03. Juli 20230,16000,16000,16000,16000,16005.000
30. Juni 20230,15000,15000,15000,15000,150010.000
29. Juni 20230,13090,13090,13090,13090,13091.000
28. Juni 20230,14850,14850,14850,14850,1485-
27. Juni 20230,14850,14850,14850,14850,1485-
26. Juni 20230,15690,15690,14850,14850,1485135.000
23. Juni 20230,14490,14490,14490,14490,1449-
22. Juni 20230,14490,14490,14490,14490,1449-
21. Juni 20230,14490,14490,14490,14490,14496.000
20. Juni 20230,11570,14620,11570,14620,146214.331
16. Juni 20230,12770,12770,12770,12770,1277-
15. Juni 20230,12770,12770,12770,12770,1277-
14. Juni 20230,12770,12770,12770,12770,12771.500
13. Juni 20230,15000,15000,15000,15000,1500-
12. Juni 20230,15000,15000,15000,15000,15005.000
09. Juni 20230,16840,16840,16840,16840,1684-
08. Juni 20230,16840,16840,16840,16840,1684-
07. Juni 20230,15340,16840,12430,16840,168415.500
06. Juni 20230,15330,15330,15330,15330,1533-
05. Juni 20230,15330,15330,15330,15330,1533-
02. Juni 20230,15330,15330,15330,15330,15333.500
01. Juni 20230,16630,16630,16630,16630,16631.000
31. Mai 20230,12000,15390,12000,15390,153930.645
30. Mai 20230,14300,16600,11570,16600,166046.100
26. Mai 20230,11370,17800,11040,17800,178029.040
25. Mai 20230,18800,18800,18800,18800,1880-
24. Mai 20230,18800,18800,18800,18800,1880125
23. Mai 20230,19000,19000,19000,19000,1900-
22. Mai 20230,19000,19000,19000,19000,19002.600
19. Mai 20230,21800,21800,21800,21800,2180-
18. Mai 20230,21800,21800,21800,21800,2180-
17. Mai 20230,21800,21800,21800,21800,2180-
16. Mai 20230,21800,21800,21800,21800,2180-
15. Mai 20230,21800,21800,21800,21800,2180-
12. Mai 20230,21800,21800,21800,21800,2180-
11. Mai 20230,14000,22010,13990,21800,218096.147
10. Mai 20230,14350,14350,14350,14350,1435-
09. Mai 20230,14350,14350,14350,14350,1435-
08. Mai 20230,14350,14350,14350,14350,1435-
05. Mai 20230,14190,14350,11430,14350,143565.150
04. Mai 20230,10370,10370,10370,10370,1037250
03. Mai 20230,14500,14500,14500,14500,1450-
02. Mai 20230,14500,14500,14500,14500,1450172
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...