Deutsche Märkte öffnen in 1 Stunde 1 Minute

P2 Gold Inc. (PGLD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2350-0,0050 (-2,08%)
Börsenschluss: 01:50PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023------
03. Feb. 20230,24000,24000,23500,23500,235011.500
02. Feb. 20230,23500,25000,23500,24000,240067.000
01. Feb. 20230,23500,23500,23500,23500,23501.295
31. Jan. 20230,23500,23500,23500,23500,2350-
30. Jan. 20230,25000,25000,23500,23500,235053.833
27. Jan. 20230,25000,25000,24000,24000,240073.000
26. Jan. 20230,27500,27500,25000,25000,25005.460
25. Jan. 20230,24500,24500,24500,24500,24501.000
24. Jan. 20230,26000,26000,23500,23500,2350458.945
23. Jan. 20230,25500,26000,25000,25500,2550198.000
20. Jan. 20230,27000,28000,26000,26000,260040.500
19. Jan. 20230,27000,27000,27000,27000,27007.150
18. Jan. 20230,27000,27000,27000,27000,27004.000
17. Jan. 20230,27000,27000,27000,27000,270035.000
16. Jan. 20230,27000,27000,27000,27000,27001.238
13. Jan. 20230,24500,27000,24500,27000,270047.600
12. Jan. 20230,25500,25500,24000,24500,245073.700
11. Jan. 20230,25000,25500,24000,24000,240044.310
10. Jan. 20230,25000,25000,25000,25000,250069.000
09. Jan. 20230,24500,25000,24500,25000,250039.450
06. Jan. 20230,23500,24000,23500,24000,240027.000
05. Jan. 20230,23000,23000,23000,23000,2300-
04. Jan. 20230,25000,25000,22500,23000,2300175.900
03. Jan. 20230,25000,25000,24000,24000,240057.612
30. Dez. 20220,24500,25000,24500,25000,250084.300
29. Dez. 20220,25000,25000,25000,25000,250013.000
28. Dez. 20220,25000,25000,25000,25000,25001.200
23. Dez. 20220,24000,25000,23500,25000,250028.400
22. Dez. 20220,25000,25000,25000,25000,250060.500
21. Dez. 20220,24000,24500,24000,24500,245036.962
20. Dez. 20220,24000,24000,24000,24000,240025.500
19. Dez. 20220,25000,25000,24000,24000,240027.200
16. Dez. 20220,25000,25000,24000,24000,240027.300
15. Dez. 20220,23500,23500,22500,22500,2250162.650
14. Dez. 20220,24000,24000,24000,24000,240020.300
13. Dez. 20220,24000,25000,24000,25000,250011.656
12. Dez. 20220,23500,23500,23000,23500,235076.000
09. Dez. 20220,25000,25000,25000,25000,250010.610
08. Dez. 20220,24500,25000,24500,25000,250024.500
07. Dez. 20220,25500,25500,23000,23000,2300111.291
06. Dez. 20220,25500,25500,24500,24500,2450155.934
05. Dez. 20220,28500,28500,25500,25500,2550366.930
02. Dez. 20220,28500,28500,26000,26500,265034.775
01. Dez. 20220,26000,27500,26000,27500,275062.700
30. Nov. 20220,25000,26500,25000,26000,2600544.500
29. Nov. 20220,25000,25000,25000,25000,250036.930
28. Nov. 20220,26500,26500,26000,26500,2650119.500
25. Nov. 20220,27000,27000,26500,26500,265037.255
24. Nov. 20220,27000,27000,27000,27000,27002.390
23. Nov. 20220,27000,27000,27000,27000,270017.000
22. Nov. 20220,27000,27000,27000,27000,270063.500
21. Nov. 20220,26500,27000,26000,27000,27003.447
18. Nov. 20220,27000,27000,26500,26500,265014.100
17. Nov. 20220,26000,26000,25000,25000,250097.400
16. Nov. 20220,27000,27000,27000,27000,2700500
15. Nov. 20220,29000,29000,27000,27000,270062.572
14. Nov. 20220,29000,29000,28500,28500,28507.389
11. Nov. 20220,29500,29500,29500,29500,295016.949
10. Nov. 20220,28500,29500,28000,29500,295020.356
09. Nov. 20220,28500,28500,28500,28500,285010.415
08. Nov. 20220,27500,28500,27500,28500,28506.515
07. Nov. 20220,27500,27500,27000,27500,27502.710
04. Nov. 20220,28000,28000,26500,26500,265033.505
03. Nov. 20220,28500,28500,26500,26500,265036.759
02. Nov. 20220,29000,29500,29000,29500,29506.758
01. Nov. 20220,29000,29500,29000,29500,295035.741
31. Okt. 20220,30000,30000,30000,30000,300022.100
28. Okt. 20220,29000,30000,28000,30000,300049.100
27. Okt. 20220,31000,31000,31000,31000,3100-
26. Okt. 20220,29500,33000,27000,31000,310034.008
25. Okt. 20220,30000,33000,29500,30000,300061.000
24. Okt. 20220,28000,33000,26000,31000,310051.120
21. Okt. 20220,27500,27500,27000,27500,275017.065
20. Okt. 20220,26500,26500,26500,26500,26503.815
19. Okt. 20220,31500,31500,24000,28500,2850116.425
18. Okt. 20220,36500,36500,31250,31500,315023.718
17. Okt. 20220,36000,36000,34500,34500,34509.060
14. Okt. 20220,36500,36500,35500,36000,360014.700
13. Okt. 20220,33000,36500,33000,36500,365014.500
12. Okt. 20220,32500,33000,32500,33000,3300126.700
11. Okt. 20220,33000,33000,33000,33000,33007.100
07. Okt. 20220,30000,32500,30000,32500,325014.000
06. Okt. 20220,33000,33000,30000,30000,300084.508
05. Okt. 20220,33000,33000,32000,33000,330015.033
04. Okt. 20220,31500,33000,29500,33000,330081.268
03. Okt. 20220,29000,36500,29000,36500,3650132.854
30. Sept. 20220,29000,29000,29000,29000,290038.681
29. Sept. 20220,29000,29000,27500,27500,27503.085
28. Sept. 20220,26000,27500,26000,27500,275034.499
27. Sept. 20220,29000,29000,27000,27000,270014.541
26. Sept. 20220,32000,32000,30000,30000,300029.500
23. Sept. 20220,35000,36000,29000,30000,3000107.925
22. Sept. 20220,35000,35000,33000,33000,330018.725
21. Sept. 20220,34000,34000,34000,34000,3400-
20. Sept. 20220,33500,34000,33500,34000,34001.500
19. Sept. 20220,36500,36500,32500,35000,350012.250
16. Sept. 20220,35500,36500,35500,36500,36503.275
15. Sept. 20220,36500,36500,36500,36500,36502.677
14. Sept. 20220,35500,39000,35500,39000,390015.228
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...