Deutsche Märkte schließen in 7 Stunden 28 Minuten

Pure Energy Minerals Limited (PE.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,5600-0,0200 (-3,45%)
Börsenschluss: 02:00PM EDT
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022------
29. Sept. 20220,60000,60000,56000,56000,560010.900
28. Sept. 20220,58000,58000,58000,58000,580011.900
27. Sept. 20220,58000,58000,58000,58000,58003.500
26. Sept. 20220,58000,58000,56000,56000,560011.900
23. Sept. 20220,63000,63000,63000,63000,63003.700
22. Sept. 20220,66000,66000,63000,63000,63007.200
21. Sept. 20220,61000,67000,61000,65000,65005.400
20. Sept. 20220,69000,73000,66000,66000,660021.200
19. Sept. 20220,65000,68000,65000,67000,67008.500
16. Sept. 20220,67000,67000,62000,65000,65003.700
15. Sept. 20220,58000,62000,58000,62000,620019.100
14. Sept. 20220,55000,58000,55000,58000,580018.300
13. Sept. 20220,58000,58000,55000,55000,55002.000
12. Sept. 20220,58000,58000,57000,57000,570063.500
09. Sept. 20220,57000,57000,57000,57000,570011.500
08. Sept. 20220,57000,57000,54000,54000,54007.500
07. Sept. 20220,55000,55000,54000,54000,54008.900
06. Sept. 20220,55000,55000,55000,55000,5500200
02. Sept. 20220,54000,55000,52000,55000,550022.900
01. Sept. 20220,56000,56000,52000,53000,530010.900
31. Aug. 20220,56000,57000,56000,56000,56007.000
30. Aug. 20220,57000,58000,55000,58000,580023.500
29. Aug. 20220,59000,59000,59000,59000,59003.400
26. Aug. 20220,60000,60000,60000,60000,60005.400
25. Aug. 20220,60000,61000,59000,60000,600013.500
24. Aug. 20220,56000,56000,56000,56000,5600-
23. Aug. 20220,58000,59000,56000,56000,560016.300
22. Aug. 20220,60000,60000,60000,60000,600015.200
19. Aug. 20220,60000,60000,60000,60000,60008.600
18. Aug. 20220,63000,63000,63000,63000,63001.900
17. Aug. 20220,60000,63000,60000,63000,63008.700
16. Aug. 20220,62000,62000,61000,61000,61005.500
15. Aug. 20220,66000,66000,62000,62000,62008.900
12. Aug. 20220,65000,67000,65000,66000,660010.900
11. Aug. 20220,70000,70000,62000,64000,640036.600
10. Aug. 20220,70000,73000,70000,71000,710017.900
09. Aug. 20220,68000,68000,68000,68000,6800-
08. Aug. 20220,73000,73000,68000,68000,680016.100
05. Aug. 20220,70000,70000,70000,70000,70008.200
04. Aug. 20220,73000,73000,71000,71000,710014.700
03. Aug. 20220,72000,72000,72000,72000,7200-
02. Aug. 20220,72000,79000,72000,72000,720023.400
29. Juli 20220,73000,73000,70000,70000,70003.300
28. Juli 20220,68000,73000,68000,73000,73008.900
27. Juli 20220,63000,66000,63000,66000,660015.900
26. Juli 20220,62000,66000,62000,66000,660030.000
25. Juli 20220,62000,62000,61000,62000,620013.600
22. Juli 20220,62000,62000,62000,62000,62004.000
21. Juli 20220,62000,62000,61000,61000,610020.700
20. Juli 20220,61000,62000,61000,62000,62005.500
19. Juli 20220,63000,63000,62000,62000,620010.900
18. Juli 20220,63000,63000,62000,62000,62001.000
15. Juli 20220,61000,62000,61000,62000,62002.100
14. Juli 20220,66000,66000,63000,63000,630013.500
13. Juli 20220,65000,66000,65000,65000,650015.600
12. Juli 20220,68000,68000,66000,66000,660020.400
11. Juli 20220,69000,69000,69000,69000,6900300
08. Juli 20220,72000,72000,69000,69000,69005.300
07. Juli 20220,70000,70000,70000,70000,70001.000
06. Juli 20220,70000,71000,70000,70000,700016.700
05. Juli 20220,71000,71000,66000,69000,690011.000
04. Juli 20220,69000,69000,68000,68000,680010.800
30. Juni 20220,76000,76000,72000,72000,720010.200
29. Juni 20220,75000,75000,75000,75000,7500500
28. Juni 20220,74000,74000,71000,72000,720016.000
27. Juni 20220,74000,76000,74000,74000,740022.200
24. Juni 20220,76000,78000,76000,76000,76005.300
23. Juni 20220,78000,78000,78000,78000,78001.100
22. Juni 20220,79000,79000,75000,75000,75009.700
21. Juni 20220,79000,80000,78000,79000,790023.700
20. Juni 20220,79000,79000,79000,79000,79002.500
17. Juni 20220,81000,83000,79000,82000,820029.300
16. Juni 20220,86000,86000,79000,80000,800036.800
15. Juni 20220,90000,90000,89000,89000,89002.200
14. Juni 20220,80000,90000,78000,90000,900048.400
13. Juni 20220,92000,92000,83000,88000,880030.400
10. Juni 20220,92000,92000,92000,92000,92001.400
09. Juni 20220,97000,97000,96000,96000,960011.500
08. Juni 20220,99000,99000,98000,98000,98002.900
07. Juni 20221,00001,03001,00001,01001,010016.400
06. Juni 20221,03001,03001,01001,02001,020020.000
03. Juni 20221,02001,05001,02001,02001,020012.700
02. Juni 20221,05001,08001,00001,01001,010033.000
01. Juni 20221,02001,04001,01001,04001,04008.500
31. Mai 20221,04001,04001,02001,02001,02005.200
30. Mai 20221,03001,05001,03001,04001,04006.100
27. Mai 20221,05001,09001,04001,08001,080020.100
26. Mai 20221,02001,08001,02001,05001,050021.400
25. Mai 20221,02001,06001,00001,02001,020014.900
24. Mai 20221,15001,15001,02001,02001,02002.100
20. Mai 20221,10001,16001,05001,06001,060015.800
19. Mai 20221,16001,16001,12001,12001,1200200
18. Mai 20221,09001,18001,00001,00001,000035.700
17. Mai 20221,22001,25001,22001,25001,25001.900
16. Mai 20221,19001,22001,11001,22001,22002.800
13. Mai 20221,09001,22001,09001,22001,220011.700
12. Mai 20221,05001,06001,05001,06001,06009.400
11. Mai 20221,03001,07001,00001,03001,030025.500
10. Mai 20221,10001,10001,01001,02001,020025.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...