MPVD - Mountain Province Diamonds Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Nov. 20190,89000,92310,81120,87950,879527.403
11. Nov. 20190,91000,96000,90000,92000,920011.500
08. Nov. 20190,93000,97000,93000,94000,940017.100
07. Nov. 20190,88000,99000,88000,97000,970016.200
06. Nov. 20190,81000,97000,81000,94000,940014.900
05. Nov. 20191,02001,02000,84000,84000,840052.700
04. Nov. 20190,93001,02000,92000,92000,920044.300
01. Nov. 20190,96001,00000,96000,96000,96009.400
31. Okt. 20190,97001,01000,96000,96000,96007.900
30. Okt. 20190,93001,05000,93000,97000,970041.300
29. Okt. 20190,99001,03000,97000,97000,970017.000
28. Okt. 20191,04001,04000,98001,01001,01009.100
25. Okt. 20191,04001,06000,98001,00001,000028.100
24. Okt. 20190,98001,00000,98001,00001,000025.000
23. Okt. 20191,01001,07000,98000,98000,980026.300
22. Okt. 20191,01001,06001,01001,04001,040021.700
21. Okt. 20191,05001,08001,04001,04001,040010.800
18. Okt. 20191,05001,07001,04001,06001,060019.900
17. Okt. 20191,05001,07001,05001,07001,07002.500
16. Okt. 20191,03001,08001,03001,05001,050033.600
15. Okt. 20191,08001,08001,03001,03001,030031.500
14. Okt. 20191,04001,08000,94001,04001,040010.800
11. Okt. 20190,90001,08000,90001,04001,040022.100
10. Okt. 20190,96000,96000,90000,92000,920013.800
09. Okt. 20190,91000,96000,91000,96000,96009.000
08. Okt. 20190,94000,95000,90000,95000,950012.100
07. Okt. 20190,90000,94000,90000,94000,940014.500
04. Okt. 20190,93000,94000,90000,90000,90007.600
03. Okt. 20190,93000,96000,92000,93000,93008.900
02. Okt. 20190,93000,96000,90000,93000,930018.400
01. Okt. 20190,99001,01000,89000,96000,960029.500
30. Sept. 20191,03001,03000,96000,96000,960020.100
27. Sept. 20191,04001,04000,97001,00001,000092.900
26. Sept. 20190,93001,01000,93001,00001,000029.100
25. Sept. 20190,95000,95000,93000,94000,940024.700
24. Sept. 20190,97000,98000,95000,95000,95006.400
23. Sept. 20190,87000,99000,87000,95000,9500100.300
20. Sept. 20190,80000,87000,80000,87000,8700108.400
19. Sept. 20190,82000,82000,75000,81000,810021.800
18. Sept. 20190,76000,80000,76000,79000,790011.000
17. Sept. 20190,81000,81000,76000,78000,780024.900
16. Sept. 20190,82000,84000,75000,78000,780065.300
13. Sept. 20190,71000,85000,71000,85000,8500106.100
12. Sept. 20190,71000,75000,65000,72000,7200154.100
11. Sept. 20190,75000,82000,70000,70000,7000299.800
10. Sept. 20190,80000,80000,75000,78000,780016.500
09. Sept. 20190,77000,80000,77000,79000,790030.300
06. Sept. 20190,77000,77000,73000,77000,7700137.300
05. Sept. 20190,78000,84000,76000,77000,770086.500
04. Sept. 20190,78000,79000,76000,76000,760084.700
03. Sept. 20190,80000,84000,76000,80000,800029.400
30. Aug. 20190,81000,82000,78000,80000,800070.400
29. Aug. 20190,83000,83000,80000,82000,820017.900
28. Aug. 20190,84000,84000,80000,83000,830010.600
27. Aug. 20190,84000,84000,80000,80000,800015.400
26. Aug. 20190,83000,85000,80000,85000,850024.800
23. Aug. 20190,85000,85000,83000,84000,840017.100
22. Aug. 20190,85000,85000,84000,84000,840019.100
21. Aug. 20190,87000,87000,84000,86000,860014.900
20. Aug. 20190,90000,90000,84000,84000,8400196.900
19. Aug. 20190,94000,94000,90000,90000,900030.500
16. Aug. 20190,91000,92000,90000,92000,920031.000
15. Aug. 20190,91000,95000,91000,92000,920035.300
14. Aug. 20190,91000,96000,91000,95000,950016.800
13. Aug. 20190,97000,97000,95000,95000,950014.800
12. Aug. 20190,99000,99000,94000,96000,960015.200
09. Aug. 20190,95000,99000,95000,95000,950011.000
08. Aug. 20190,94000,98000,94000,98000,980023.500
07. Aug. 20190,95000,96000,92000,93000,930092.900
06. Aug. 20190,99000,99000,90000,97000,97008.900
05. Aug. 20190,93001,01000,92000,98000,980028.000
02. Aug. 20190,95000,95000,92000,95000,95008.900
01. Aug. 20190,95000,96000,92000,96000,960011.500
31. Juli 20190,98001,05000,90000,90000,900033.300
30. Juli 20190,96000,96000,92000,96000,960013.500
29. Juli 20190,96000,99000,96000,97000,970028.600
26. Juli 20190,98001,00000,98001,00001,00005.000
25. Juli 20190,98000,98000,98000,98000,98001.500
24. Juli 20191,02001,02000,96000,96000,960029.500
23. Juli 20190,98000,99000,97000,98000,98001.400
22. Juli 20191,00001,01000,98000,98000,980021.900
19. Juli 20191,01001,01000,98000,98000,98007.400
18. Juli 20191,03001,03000,97000,98000,980020.300
17. Juli 20190,97000,98000,95000,96000,96005.100
16. Juli 20190,97000,98000,95000,97000,97002.900
15. Juli 20190,98000,99000,95000,96000,960038.600
12. Juli 20190,98000,98000,95000,97000,970017.900
11. Juli 20190,97000,99000,95000,97000,970023.100
10. Juli 20190,96000,99000,95000,96000,960033.600
09. Juli 20190,96000,97000,95000,96000,960029.500
08. Juli 20190,97000,99000,94000,95000,950018.100
05. Juli 20190,99000,99000,92000,94000,940040.000
03. Juli 20191,00001,00000,98000,99000,990048.300
02. Juli 20191,03001,03000,96000,98000,980028.000
01. Juli 20191,02001,04000,99001,04001,040013.800
28. Juni 20191,05001,08000,97001,03001,030078.100
27. Juni 20191,09001,13001,05001,05001,050026.300
26. Juni 20191,07001,11001,07001,11001,110033.300
25. Juni 20191,09001,10001,07001,07001,070018.700
24. Juni 20191,12001,12001,05001,05001,050035.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen