Deutsche Märkte schließen in 5 Stunden 55 Minuten

Morien Resources Corp. (MOX.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,5900+0,0100 (+1,72%)
Börsenschluss: 09:30AM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20230,59000,59000,59000,59000,5900500
02. Feb. 20230,57000,59000,57000,58000,580019.700
01. Feb. 20230,61000,61000,53000,57000,5700144.700
31. Jan. 20230,60000,64000,60000,61000,610063.800
30. Jan. 20230,62000,62000,59000,59000,590083.500
27. Jan. 20230,62000,63000,62000,62000,620060.000
26. Jan. 20230,62000,66000,62000,66000,660034.700
25. Jan. 20230,64000,65000,64000,65000,650010.400
24. Jan. 20230,64000,65000,63000,64000,640027.700
23. Jan. 20230,65000,65000,61000,64000,640063.100
20. Jan. 20230,64000,65000,64000,65000,650017.800
19. Jan. 20230,65000,65000,64000,64000,64007.500
18. Jan. 20230,67000,67000,64000,65000,6500252.800
17. Jan. 20230,69000,69000,69000,69000,690017.500
16. Jan. 20230,69000,69000,69000,69000,6900100
13. Jan. 20230,67000,69000,67000,69000,690044.000
12. Jan. 20230,68000,68000,68000,68000,6800-
11. Jan. 20230,68000,68000,68000,68000,6800-
10. Jan. 20230,70000,70000,68000,68000,680026.500
09. Jan. 20230,70000,71000,69000,69000,690087.700
06. Jan. 20230,70000,70000,70000,70000,7000282.000
05. Jan. 20230,70000,70000,69000,70000,7000159.600
04. Jan. 20230,67000,69000,67000,69000,690027.200
03. Jan. 20230,67000,70000,67000,70000,700094.500
30. Dez. 20220,70000,70000,68000,68000,680023.100
29. Dez. 20220,69000,69000,68000,69000,690036.600
28. Dez. 20220,72000,72000,69000,69000,6900197.300
23. Dez. 20220,70000,72000,70000,72000,7200213.500
22. Dez. 20220,71000,71000,70000,71000,71009.600
21. Dez. 20220,71000,72000,70000,72000,720030.600
20. Dez. 20220,72000,72000,72000,72000,72008.300
19. Dez. 20220,71000,71000,70000,70000,700015.000
16. Dez. 20220,71000,72000,70000,72000,7200139.200
15. Dez. 20220,71000,71000,71000,71000,71007.000
14. Dez. 20220,71000,71000,71000,71000,710012.700
13. Dez. 20220,72000,72000,70000,70000,700017.500
12. Dez. 20220,70000,71000,70000,70000,70007.500
09. Dez. 20220,71000,71000,70000,70000,70008.200
09. Dez. 20220.005 Dividende
08. Dez. 20220,72000,72000,71000,71000,70505.500
07. Dez. 20220,71000,71000,71000,71000,7050900
06. Dez. 20220,71000,71000,71000,71000,70503.000
05. Dez. 20220,72000,73000,72000,73000,72498.100
02. Dez. 20220,71000,71000,70000,71000,705039.000
01. Dez. 20220,71000,71000,70000,70000,695125.400
30. Nov. 20220,72000,73000,70000,73000,724975.200
29. Nov. 20220,70000,70000,70000,70000,695112.500
28. Nov. 20220,72000,72000,70000,70000,695147.000
25. Nov. 20220,72000,72000,72000,72000,7149-
24. Nov. 20220,72000,72000,72000,72000,71493.100
23. Nov. 20220,72000,72000,70000,70000,695160.500
22. Nov. 20220,72000,72000,72000,72000,7149-
21. Nov. 20220,72000,72000,70000,72000,714931.100
18. Nov. 20220,72000,72000,72000,72000,7149100
17. Nov. 20220,72000,72000,72000,72000,714910.000
16. Nov. 20220,72000,72000,72000,72000,71499.000
15. Nov. 20220,71000,71000,70000,71000,705015.000
14. Nov. 20220,73000,73000,70000,70000,695133.100
11. Nov. 20220,70000,70000,70000,70000,695126.000
10. Nov. 20220,70000,70000,70000,70000,695123.500
09. Nov. 20220,68000,75000,68000,70000,6951683.800
08. Nov. 20220,69000,69000,67000,68000,675238.100
07. Nov. 20220,71000,71000,69000,69000,685152.300
04. Nov. 20220,71000,71000,70000,70000,695111.100
03. Nov. 20220,69000,70000,69000,70000,695117.500
02. Nov. 20220,73000,73000,73000,73000,72492.800
01. Nov. 20220,71000,71000,69000,71000,705036.100
31. Okt. 20220,72000,72000,71000,72000,714911.600
28. Okt. 20220,73000,73000,72000,72000,71493.300
27. Okt. 20220,72000,73000,72000,73000,724912.100
26. Okt. 20220,73000,73000,72000,72000,71492.500
25. Okt. 20220,71000,73000,70000,73000,7249311.100
24. Okt. 20220,73000,73000,71000,72000,714921.500
21. Okt. 20220,73000,73000,70000,70000,695111.000
20. Okt. 20220,70000,73000,70000,73000,72491.700
19. Okt. 20220,71000,71000,71000,71000,70504.300
18. Okt. 20220,70000,70000,70000,70000,69516.000
17. Okt. 20220,69000,71000,66000,71000,705023.100
14. Okt. 20220,70000,70000,69000,69000,68517.000
13. Okt. 20220,70000,73000,70000,72000,714951.600
12. Okt. 20220,73000,73000,71000,71000,705021.600
11. Okt. 20220,77000,77000,70000,73000,724962.600
07. Okt. 20220,73000,73000,73000,73000,72491.600
06. Okt. 20220,76000,76000,76000,76000,75469.300
05. Okt. 20220,72000,72000,72000,72000,7149900
04. Okt. 20220,78000,78000,75000,75000,744716.500
03. Okt. 20220,74000,78000,74000,78000,77453.800
30. Sept. 20220,74000,76000,70000,75000,744731.000
29. Sept. 20220,70000,70000,70000,70000,6951-
28. Sept. 20220,69000,70000,69000,70000,69516.400
27. Sept. 20220,71000,71000,65000,65000,645486.200
26. Sept. 20220,72000,73000,64000,65000,6454119.900
23. Sept. 20220,77000,77000,73000,74000,7348678.300
22. Sept. 20220,78000,78000,77000,77000,764612.200
21. Sept. 20220,75000,78000,75000,78000,774539.900
20. Sept. 20220,77000,77000,72000,75000,744738.000
19. Sept. 20220,79000,83000,74000,74000,7348169.800
16. Sept. 20220,84000,85000,80000,80000,794439.400
15. Sept. 20220,77000,84000,77000,83000,8242384.700
14. Sept. 20220,78000,86000,73000,74000,7348586.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...