Deutsche Märkte geschlossen

Morien Resources Corp. (MOX.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,7500+0,0500 (+7,14%)
Börsenschluss: 03:08PM EDT
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20220,74000,76000,70000,75000,750031.000
29. Sept. 20220,70000,70000,70000,70000,7000-
28. Sept. 20220,69000,70000,69000,70000,70006.400
27. Sept. 20220,71000,71000,65000,65000,650086.200
26. Sept. 20220,72000,73000,64000,65000,6500119.900
23. Sept. 20220,77000,77000,73000,74000,7400678.300
22. Sept. 20220,78000,78000,77000,77000,770012.200
21. Sept. 20220,75000,78000,75000,78000,780039.900
20. Sept. 20220,77000,77000,72000,75000,750038.000
19. Sept. 20220,79000,83000,74000,74000,7400169.800
16. Sept. 20220,84000,85000,80000,80000,800039.400
15. Sept. 20220,77000,84000,77000,83000,8300384.700
14. Sept. 20220,78000,86000,73000,74000,7400586.100
13. Sept. 20220,63000,64000,63000,64000,64007.100
12. Sept. 20220,69000,70000,68000,69000,690023.100
09. Sept. 20220,63000,68000,63000,68000,680050.100
08. Sept. 20220,61000,62000,61000,62000,62007.300
07. Sept. 20220,63000,63000,63000,63000,63005.000
06. Sept. 20220,60000,63000,60000,63000,630033.100
02. Sept. 20220,60000,60000,56000,58000,580058.300
01. Sept. 20220,68000,68000,59000,60000,6000114.900
31. Aug. 20220,72000,72000,64000,68000,680016.200
30. Aug. 20220,69000,73000,69000,70000,7000183.200
29. Aug. 20220,61000,70000,61000,69000,6900144.300
26. Aug. 20220,62000,63000,61000,63000,630018.500
25. Aug. 20220,61000,62000,61000,61000,610012.500
24. Aug. 20220,61000,62000,61000,61000,6100115.300
23. Aug. 20220,64000,64000,62000,62000,620051.000
22. Aug. 20220,62000,65000,61000,64000,640020.300
19. Aug. 20220,63000,66000,62000,62000,620052.100
18. Aug. 20220,63000,65000,60000,63000,6300129.300
17. Aug. 20220,55000,59000,55000,59000,590023.000
16. Aug. 20220,61000,61000,56000,56000,56008.900
15. Aug. 20220,56000,58000,56000,58000,58005.300
12. Aug. 20220,58000,58000,55000,55000,550016.100
11. Aug. 20220,58000,58000,58000,58000,580012.600
10. Aug. 20220,58000,58000,58000,58000,580012.400
09. Aug. 20220,63000,63000,63000,63000,6300100
08. Aug. 20220,65000,65000,63000,63000,630019.300
05. Aug. 20220,58000,65000,58000,65000,6500241.900
04. Aug. 20220,59000,59000,57000,59000,590022.600
03. Aug. 20220,59000,59000,57000,59000,590029.100
02. Aug. 20220,57000,60000,51000,59000,5900108.100
29. Juli 20220,57000,60000,52000,57000,570041.100
28. Juli 20220,62000,65000,52000,54000,5400249.100
27. Juli 20220,66000,68000,62000,66000,6600296.600
26. Juli 20220,58000,66000,58000,66000,6600214.300
25. Juli 20220,58000,58000,54000,58000,580031.200
22. Juli 20220,55000,58000,55000,58000,580035.600
21. Juli 20220,54000,55000,54000,55000,550013.900
20. Juli 20220,52000,55000,51000,53000,5300118.000
19. Juli 20220,45000,54000,45000,53000,530071.200
18. Juli 20220,45000,48000,45000,45000,450011.100
15. Juli 20220,44000,45000,44000,45000,450026.300
14. Juli 20220,44000,48000,44000,45000,450042.700
13. Juli 20220,48000,48000,43000,44000,4400134.400
12. Juli 20220,47000,47000,47000,47000,4700-
11. Juli 20220,50000,50000,47000,47000,47009.900
08. Juli 20220,47000,48000,47000,48000,480018.100
07. Juli 20220,49000,49000,49000,49000,49001.500
06. Juli 20220,45000,49000,45000,49000,49008.300
05. Juli 20220,52000,52000,44000,44000,4400128.100
04. Juli 20220,55000,55000,51000,51000,510038.700
30. Juni 20220,52000,56000,51000,55000,550039.000
29. Juni 20220,46000,50000,46000,49000,490010.800
28. Juni 20220,51000,56000,48000,50000,5000165.400
27. Juni 20220,49000,50000,47000,49000,490022.000
24. Juni 20220,43000,47000,43000,45000,450065.700
23. Juni 20220,46000,46000,42000,43000,4300170.100
22. Juni 20220,48000,48000,44000,46000,460030.100
21. Juni 20220,42000,53000,41000,47000,4700242.700
20. Juni 20220,41000,45000,39000,41000,4100156.000
17. Juni 20220,40000,56000,39000,39000,3900749.200
16. Juni 20220,35000,40000,34000,38000,3800196.000
15. Juni 20220,34000,34000,33000,33000,330013.000
14. Juni 20220,32000,34000,32000,34000,340056.000
13. Juni 20220,31000,31000,30000,31000,310075.500
10. Juni 20220,29000,30000,28000,30000,300064.000
09. Juni 20220,32000,32000,30000,30000,300036.500
08. Juni 20220,31000,32000,31000,31000,310023.300
07. Juni 20220,30000,30000,29000,30000,3000103.600
06. Juni 20220,28000,30000,28000,28000,280062.500
03. Juni 20220,28000,28000,28000,28000,280022.200
02. Juni 20220,28000,29000,28000,28000,280018.500
01. Juni 20220,28000,28000,28000,28000,28001.000
31. Mai 20220,29000,30000,29000,30000,3000132.000
30. Mai 20220,30000,30000,30000,30000,30005.000
27. Mai 20220,28000,28000,28000,28000,28004.500
26. Mai 20220,28000,28000,28000,28000,28002.500
25. Mai 20220,28000,28000,28000,28000,28004.000
24. Mai 20220,30000,31000,28000,28000,280010.400
20. Mai 20220,28000,28000,28000,28000,28009.000
19. Mai 20220,30000,30000,28000,28000,280092.200
18. Mai 20220,30000,30000,30000,30000,300057.900
17. Mai 20220,31000,32000,30000,30000,3000110.000
16. Mai 20220,30000,30000,28000,30000,300024.900
13. Mai 20220,31000,31000,30000,30000,300038.100
12. Mai 20220,32000,32000,32000,32000,320018.500
11. Mai 20220,33000,33000,32000,32000,320022.000
10. Mai 20220,33000,33000,32000,32000,32007.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...