PCRCF - Pacific Rim Cobalt Corp.

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 20200,22500,22500,20500,20720,207245.196
20. Feb. 20200,22900,23000,19620,21280,212870.010
19. Feb. 20200,23320,25120,21760,23090,2309164.240
18. Feb. 20200,22400,24300,20560,23030,2303210.335
14. Feb. 20200,17000,18910,16050,18910,189160.848
13. Feb. 20200,15000,16760,15000,16760,167613.212
12. Feb. 20200,15770,15870,15460,15460,15465.252
11. Feb. 20200,16000,16000,15650,15670,156728.380
10. Feb. 20200,15000,15390,14840,14840,148451.665
07. Feb. 20200,12700,15160,12700,15000,150072.355
06. Feb. 20200,15900,15900,13420,13870,138714.850
05. Feb. 20200,13890,15170,13890,15170,15173.590
04. Feb. 20200,13400,14430,13400,13800,13807.482
03. Feb. 20200,14000,15000,14000,14000,140034.657
31. Jan. 20200,15300,15300,14370,14370,14372.328
30. Jan. 20200,13730,15000,13420,14370,143741.010
29. Jan. 20200,12980,13390,12530,12530,125315.250
28. Jan. 20200,12700,12780,12700,12780,12785.500
27. Jan. 20200,12990,12990,12990,12990,1299-
24. Jan. 20200,15000,15000,12440,12990,129919.816
23. Jan. 20200,14650,15000,14650,15000,15005.610
22. Jan. 20200,11500,14710,11500,14000,140043.112
21. Jan. 20200,14000,14000,12410,12700,127024.073
17. Jan. 20200,15830,15830,13140,13280,132837.053
16. Jan. 20200,15980,16210,14000,14900,149070.803
15. Jan. 20200,14750,17640,14500,15980,159861.347
14. Jan. 20200,12900,14200,12900,14200,1420100.334
13. Jan. 20200,13100,13100,11300,11870,118729.365
10. Jan. 20200,11320,11320,11320,11320,11323.000
09. Jan. 20200,11620,11850,11620,11850,11854.200
08. Jan. 20200,10800,11900,10490,10490,104929.700
07. Jan. 20200,11550,12090,11550,11650,11651.400
06. Jan. 20200,11000,11350,10160,10500,105010.500
03. Jan. 20200,10060,10060,09610,09610,09613.773
02. Jan. 20200,10590,10690,10130,10690,106932.000
31. Dez. 20190,10770,11700,10770,11000,110010.895
30. Dez. 20190,10480,10500,09810,09810,098132.450
27. Dez. 20190,09630,10500,09630,10500,105016.870
26. Dez. 20190,09510,09510,09510,09510,0951-
24. Dez. 20190,09510,09510,09510,09510,0951-
23. Dez. 20190,10800,10800,09510,09510,095173.500
20. Dez. 20190,09800,09800,09500,09800,098011.250
19. Dez. 20190,10080,10700,09760,10700,107026.075
18. Dez. 20190,10000,10000,10000,10000,1000-
17. Dez. 20190,08900,10000,08900,10000,100019.500
16. Dez. 20190,09500,11020,09300,09300,093010.140
13. Dez. 20190,10870,10870,10870,10870,10871.000
12. Dez. 20190,11500,11500,11500,11500,11508.000
11. Dez. 20190,10010,11540,09630,11540,115410.999
10. Dez. 20190,09940,09940,09940,09940,09945.000
09. Dez. 20190,10400,10400,10400,10400,1040600
06. Dez. 20190,11000,11050,09500,11050,11057.233
05. Dez. 20190,10740,10740,10740,10740,10741.000
04. Dez. 20190,10000,10000,10000,10000,100010.000
03. Dez. 20190,09980,11100,09980,11100,11107.000
02. Dez. 20190,10000,10000,10000,10000,1000-
29. Nov. 20190,10000,10000,10000,10000,10003.500
27. Nov. 20190,10050,10050,09200,10000,10008.097
26. Nov. 20190,09850,10500,09850,10500,10506.000
25. Nov. 20190,10300,10820,10300,10820,10825.050
22. Nov. 20190,09490,09700,09490,09700,09707.000
21. Nov. 20190,10500,10500,09200,10360,103617.400
20. Nov. 20190,10000,10450,09270,09270,0927103.441
19. Nov. 20190,10160,11090,10000,10000,100028.999
18. Nov. 20190,11000,11000,10400,10400,104012.100
15. Nov. 20190,10500,10500,10010,10500,105023.299
14. Nov. 20190,10510,10510,10510,10510,10513.001
13. Nov. 20190,11800,11800,10400,10400,104025.748
12. Nov. 20190,11880,11880,11880,11880,1188-
11. Nov. 20190,11200,11880,11000,11880,118824.000
08. Nov. 20190,11380,12000,11380,12000,120016.865
07. Nov. 20190,11400,11410,10810,11410,114117.000
06. Nov. 20190,10480,10480,10480,10480,1048-
05. Nov. 20190,11700,11700,10480,10480,10482.100
04. Nov. 20190,11400,12300,11400,12300,12301.500
01. Nov. 20190,12000,12400,12000,12000,1200140.707
31. Okt. 20190,11700,13080,11700,13080,13081.784
30. Okt. 20190,12500,12500,12500,12500,1250-
29. Okt. 20190,12580,12580,12500,12500,12506.500
28. Okt. 20190,12330,13550,11510,13550,135517.741
25. Okt. 20190,13310,13700,11000,12000,120079.100
24. Okt. 20190,11500,13800,11300,13310,133127.350
23. Okt. 20190,12210,13490,11500,13400,134055.411
22. Okt. 20190,10660,12000,10570,12000,12007.830
21. Okt. 20190,10370,12700,10370,11680,116817.958
18. Okt. 20190,11440,11890,11440,11890,11892.000
17. Okt. 20190,10270,11180,10200,10510,10518.464
16. Okt. 20190,11490,11490,10010,10010,10012.860
15. Okt. 20190,11700,11700,10350,10350,103523.273
14. Okt. 20190,13090,13090,13090,13090,13091.200
11. Okt. 20190,10500,11530,10500,11530,115310.350
10. Okt. 20190,10300,10300,09520,09520,09521.366
09. Okt. 20190,09200,09490,09200,09490,09492.169
08. Okt. 20190,11100,11100,09650,09650,096519.125
07. Okt. 20190,09800,11780,09800,10030,10035.805
04. Okt. 20190,10100,10880,10100,10260,10264.125
03. Okt. 20190,12000,12340,10740,10740,107463.172
02. Okt. 20190,12250,12250,12250,12250,1225500
01. Okt. 20190,12850,12850,12850,12850,1285-
30. Sept. 20190,13000,13000,12850,12850,1285500
*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