Deutsche Märkte schließen in 5 Stunden 49 Minuten

Group Ten Metals Inc. (PGE.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,3850+0,0100 (+2,67%)
Börsenschluss: 3:48PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 20210,38000,38500,36500,38500,385057.300
25. Jan. 20210,37000,38000,36500,37500,3750237.405
22. Jan. 20210,37000,38500,37000,38000,3800227.880
21. Jan. 20210,39500,40500,37500,40000,4000511.026
20. Jan. 20210,38000,41000,37500,41000,4100261.740
19. Jan. 20210,37000,38000,37000,37500,3750254.600
18. Jan. 20210,37000,37500,37000,37500,375071.000
15. Jan. 20210,39500,40000,36000,38000,3800147.690
14. Jan. 20210,37000,43000,37000,39500,3950329.681
13. Jan. 20210,38000,39000,35500,37000,3700517.711
12. Jan. 20210,42000,42000,36500,38500,3850261.035
11. Jan. 20210,44000,44000,37500,39000,3900306.494
08. Jan. 20210,46000,47500,39000,46000,4600469.160
07. Jan. 20210,44500,46500,44500,46500,4650181.380
06. Jan. 20210,45000,45000,44000,44500,445093.712
05. Jan. 20210,45000,45000,42000,45000,4500263.690
04. Jan. 20210,44000,47000,42500,44500,4450603.176
31. Dez. 20200,40500,44500,40000,41000,4100291.231
30. Dez. 20200,37000,40500,36500,40500,4050144.650
29. Dez. 20200,39500,39500,36000,36500,3650343.275
24. Dez. 20200,38000,38000,35000,36000,3600172.620
23. Dez. 20200,37000,38000,36000,38000,380062.492
22. Dez. 20200,38000,38000,35000,35500,3550442.381
21. Dez. 20200,40000,40000,37000,39000,3900196.780
18. Dez. 20200,40000,40000,39500,39500,3950145.910
17. Dez. 20200,42000,42500,40000,40500,4050250.104
16. Dez. 20200,41000,42500,40000,41500,4150488.306
15. Dez. 20200,39500,40000,38000,40000,4000207.475
14. Dez. 20200,42000,43500,38000,38000,3800425.474
11. Dez. 20200,35500,44500,35500,41500,4150785.793
10. Dez. 20200,36500,37000,34500,35500,3550168.973
09. Dez. 20200,38500,40000,36000,37500,3750689.736
08. Dez. 20200,28500,37500,28500,37500,37503.124.102
07. Dez. 20200,28000,28500,27500,28000,28001.127.575
04. Dez. 20200,28000,28500,27500,28000,2800309.162
03. Dez. 20200,28000,28000,27500,27500,2750110.290
02. Dez. 20200,28000,28000,27500,27500,2750263.911
01. Dez. 20200,28000,28000,27500,28000,2800292.950
30. Nov. 20200,29000,29000,26500,28000,2800406.809
27. Nov. 20200,29000,29000,28000,28000,280064.800
26. Nov. 20200,30000,30000,29000,29000,290078.078
25. Nov. 20200,29000,30000,29000,30000,3000190.921
24. Nov. 20200,28000,29000,28000,29000,290075.396
23. Nov. 20200,30000,30000,28500,29000,2900159.775
20. Nov. 20200,29000,31500,29000,30000,3000203.138
19. Nov. 20200,27500,29000,27000,29000,2900213.872
18. Nov. 20200,30500,30500,28500,28500,2850284.446
17. Nov. 20200,32000,32000,29500,29500,2950309.243
16. Nov. 20200,31000,33000,30000,31000,3100286.084
13. Nov. 20200,35000,36500,31000,31000,3100366.250
12. Nov. 20200,35000,35000,34000,35000,3500209.093
11. Nov. 20200,34000,35500,34000,35000,350068.000
10. Nov. 20200,34000,34500,32000,32500,3250162.000
09. Nov. 20200,35000,35000,30000,32000,3200246.664
06. Nov. 20200,35000,35000,34000,35000,350048.338
05. Nov. 20200,30500,35000,30500,35000,3500182.500
04. Nov. 20200,30500,30500,30500,30500,30504.000
03. Nov. 20200,30000,30500,30000,30500,305056.200
02. Nov. 20200,29000,30500,29000,30500,305076.625
30. Okt. 20200,30000,30000,28000,28000,2800101.560
29. Okt. 20200,30000,31000,30000,31000,310029.000
28. Okt. 20200,30000,30000,29000,30000,300049.000
27. Okt. 20200,30000,31000,29000,31000,310055.180
26. Okt. 20200,30000,30500,29500,30000,3000114.833
23. Okt. 20200,31000,31000,30000,30000,300036.022
22. Okt. 20200,31000,33000,30500,30500,3050143.055
21. Okt. 20200,30000,30000,29500,29500,295066.000
20. Okt. 20200,32000,32000,28500,30000,3000139.800
19. Okt. 20200,32000,32500,31000,32000,320039.950
16. Okt. 20200,31500,32000,30000,32000,3200176.075
15. Okt. 20200,30500,32500,30500,31500,3150180.099
14. Okt. 20200,29500,31000,29500,30500,305072.200
13. Okt. 20200,30500,31000,30000,30500,3050104.700
09. Okt. 20200,29500,30000,28500,29500,295079.050
08. Okt. 20200,28000,30000,28000,30000,300066.000
07. Okt. 20200,30500,30500,27500,28000,2800159.300
06. Okt. 20200,31000,31000,30000,30000,300084.769
05. Okt. 20200,33500,33500,30500,30500,305016.510
02. Okt. 20200,31000,32000,30500,32000,320036.300
01. Okt. 20200,33000,33000,31000,31000,3100151.000
30. Sept. 20200,33000,33000,32500,33000,330041.000
29. Sept. 20200,35000,35000,33000,33000,330034.460
28. Sept. 20200,31000,34000,31000,34000,340048.000
25. Sept. 20200,31000,32000,31000,31500,315029.500
24. Sept. 20200,31000,31000,30000,31000,310069.000
23. Sept. 20200,32500,33000,28500,31000,3100218.225
22. Sept. 20200,34000,34500,33000,33000,330076.125
21. Sept. 20200,36000,36000,32500,35000,3500233.700
18. Sept. 2020------
17. Sept. 20200,33500,34500,33500,34500,345028.400
16. Sept. 20200,33500,35000,33500,35000,3500123.258
15. Sept. 20200,33000,33500,33000,33500,335012.400
14. Sept. 20200,34000,34000,32000,33000,3300100.185
11. Sept. 20200,33000,35000,33000,34000,340040.700
10. Sept. 20200,35500,35500,33500,33500,335055.761
09. Sept. 20200,34000,35500,34000,35500,355025.285
08. Sept. 20200,33500,34500,32000,34000,3400173.829
04. Sept. 20200,37000,37000,33000,33500,3350319.902
03. Sept. 20200,38000,39000,36000,37000,370043.235
02. Sept. 20200,34000,38000,34000,37500,3750571.827
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...