Deutsche Märkte geschlossen

Patriot Battery Metals Inc. (PMETF)

OTC Markets OTCQX - OTC Markets OTCQX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,7400-0,0800 (-2,09%)
Ab 01:06PM EDT. Markt geöffnet.
Zeitraum:
24. Juni 2023 - 24. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 20243,66003,80003,66003,74003,74002.600
21. Juni 20243,88003,88003,70503,82143,821464.284
20. Juni 20244,05004,30003,98003,98003,980025.720
18. Juni 20244,42504,50004,09504,22004,220059.793
17. Juni 20244,44834,60004,44834,48304,483021.460
14. Juni 20244,80004,80004,45004,45004,450054.092
13. Juni 20244,85004,95304,84204,84204,842015.118
12. Juni 20244,81005,09004,81005,01005,010034.420
11. Juni 20245,01995,06724,98275,06725,067212.416
10. Juni 20244,80005,30004,80005,21005,210096.195
07. Juni 20245,00005,25005,00005,10805,10804.899
06. Juni 20244,95005,33004,95005,26765,267623.482
05. Juni 20245,34105,34105,25005,26005,260033.456
04. Juni 20245,84005,84005,50005,51655,516548.731
03. Juni 20246,04506,04505,93155,96705,9670106.530
31. Mai 20245,83006,01285,83005,89005,8900103.257
30. Mai 20245,82945,86005,70005,80005,800023.255
29. Mai 20245,87015,87015,76005,76005,760053.988
28. Mai 20246,06796,14005,96005,99005,990023.358
24. Mai 20246,04006,10006,04006,10006,10006.104
23. Mai 20246,06006,12506,00006,02006,020027.572
22. Mai 20246,20006,42006,15006,25006,250026.211
21. Mai 20246,18006,59006,18006,36006,360025.257
20. Mai 20247,46007,46006,33006,37006,370098.002
17. Mai 20246,54677,14006,54677,11007,110060.433
16. Mai 20246,07726,28006,05006,22006,220020.888
15. Mai 20245,70006,06005,70005,95505,955050.710
14. Mai 20245,55005,86735,55005,86735,867318.840
13. Mai 20245,70005,75005,50005,68505,685011.650
10. Mai 20245,80006,26005,80005,89005,890016.127
09. Mai 20246,15306,26856,15306,26856,26857.755
08. Mai 20245,89006,11505,89006,02106,021028.106
07. Mai 20245,71005,92005,71005,86335,863322.553
06. Mai 20245,40005,54705,30005,35005,350022.019
03. Mai 20245,20005,32005,12005,28705,287027.868
02. Mai 20244,95005,01004,94005,01005,01004.127
01. Mai 20244,62005,14504,62005,11255,112517.258
30. Apr. 20245,09005,09004,93504,94004,940017.281
29. Apr. 20245,07565,20005,07565,15005,150028.760
26. Apr. 20245,00505,07705,00005,06975,069740.084
25. Apr. 20244,73005,07454,73005,07005,070026.885
24. Apr. 20244,89004,95504,81004,84004,840020.497
23. Apr. 20244,80005,10004,76005,01005,010017.816
22. Apr. 20244,57004,80004,57004,77004,770046.267
19. Apr. 20244,90004,90004,78004,82004,820050.171
18. Apr. 20245,10005,10004,99004,99004,990017.623
17. Apr. 20245,25005,34005,14005,22005,220029.863
16. Apr. 20245,23005,35004,98005,32005,320034.555
15. Apr. 20245,30015,39005,18505,21005,210020.826
12. Apr. 20245,37005,50005,30005,30005,300034.364
11. Apr. 20245,50005,77005,50005,59005,590045.321
10. Apr. 20246,04006,04005,60005,68005,680040.007
09. Apr. 20245,90006,21005,77005,94005,940028.121
08. Apr. 20245,94006,24005,70006,14006,140049.913
05. Apr. 20245,92005,92005,79005,82005,820065.149
04. Apr. 20246,32006,32005,93005,93005,930012.127
03. Apr. 20246,06006,06505,80006,06506,065016.719
02. Apr. 20245,81006,02005,81006,02006,020011.500
01. Apr. 20245,98005,99505,91505,92005,920011.210
28. März 20245,98806,18005,96976,18006,180024.874
27. März 20245,55006,05005,55006,05006,050014.220
26. März 20245,61005,85605,61005,69305,693021.561
25. März 20245,93006,21005,93006,00006,000017.030
22. März 20245,93006,15005,93006,14006,140010.287
21. März 20245,98006,14005,98006,11006,110012.554
20. März 20245,76006,23805,76006,23806,23805.880
19. März 20246,10506,17006,08946,09006,090012.545
18. März 20246,20006,60006,20006,40006,400019.057
15. März 20246,61006,63206,37036,60516,605155.455
14. März 20246,16506,61006,16506,59536,595355.381
13. März 20246,30006,42006,26006,26006,260037.390
12. März 20245,97426,35005,97426,33006,330072.280
11. März 20245,88005,98005,88005,98005,980040.547
08. März 20245,63006,08005,63005,84505,845023.893
07. März 20245,56006,12005,56005,94505,945013.564
06. März 20245,62665,90005,34005,87705,87706.599
05. März 20245,80005,88145,61255,64005,640025.514
04. März 20246,29006,29005,80005,90005,900048.396
01. März 20246,33006,47006,30006,47006,470066.908
29. Feb. 20245,80006,44005,80006,36356,363573.414
28. Feb. 20245,40005,89005,40005,72005,720043.647
27. Feb. 20245,00005,37005,00005,37005,370070.025
26. Feb. 20244,95005,00004,81004,90004,900067.339
23. Feb. 20245,05035,05034,86974,95084,950858.685
22. Feb. 20245,25005,25005,11005,13005,130029.891
21. Feb. 20245,37005,37005,18005,25705,257033.201
20. Feb. 20245,50005,66005,28005,31005,310044.416
16. Feb. 20245,40005,69005,39015,65405,6540100.830
15. Feb. 20245,29505,29505,09005,18005,1800108.855
14. Feb. 20244,73005,16004,51005,16005,160088.607
13. Feb. 20245,18005,18004,77004,80804,808058.682
12. Feb. 20245,56605,56605,16005,19005,190027.278
09. Feb. 20245,30005,57004,97005,52505,525058.963
08. Feb. 20244,57005,00004,57004,89504,895034.071
07. Feb. 20244,86004,91004,68254,75004,750023.430
06. Feb. 20244,21004,42004,21004,39004,390064.473
05. Feb. 20244,66004,66004,28004,36804,3680125.790
02. Feb. 20244,76004,86004,73004,80354,803523.411
01. Feb. 20245,01005,06004,79504,84004,840066.479
31. Jan. 20245,26005,29005,20975,21005,210015.546
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...