Deutsche Märkte geschlossen

Regulus Resources Inc. (REG.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,5000+0,0400 (+2,74%)
Ab 2:31PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 20201,44001,50001,41001,50001,500046.850
23. Sept. 20201,62001,62001,46001,46001,460082.700
22. Sept. 20201,61001,67001,59001,62001,620060.400
21. Sept. 20201,74001,74001,52001,67001,6700177.900
18. Sept. 20201,67001,74001,60001,72001,7200143.200
17. Sept. 20201,62001,64001,55001,64001,640038.700
16. Sept. 20201,63001,67001,56001,62001,6200127.900
15. Sept. 20201,50001,66001,48001,62001,6200158.700
14. Sept. 20201,35001,54001,35001,53001,5300207.400
11. Sept. 20201,38001,42001,33001,37001,3700176.600
10. Sept. 20201,42001,42001,36001,38001,3800124.400
09. Sept. 20201,44001,45001,38001,41001,4100104.400
08. Sept. 20201,43001,50001,43001,43001,430074.400
04. Sept. 20201,44001,47001,37001,40001,400059.000
03. Sept. 20201,52001,52001,32001,45001,4500206.900
02. Sept. 20201,50001,53001,46001,49001,4900137.400
01. Sept. 20201,47001,54001,45001,45001,4500274.000
31. Aug. 20201,46001,52001,35001,43001,4300556.700
28. Aug. 20201,20001,38001,20001,31001,3100671.300
27. Aug. 20201,10001,16001,06001,15001,1500198.900
26. Aug. 20201,09001,09001,06001,08001,080029.000
25. Aug. 20201,05001,06001,01001,06001,0600101.400
24. Aug. 20200,97001,08000,94001,04001,04003.140.100
21. Aug. 20201,00001,00000,96000,99000,990021.400
20. Aug. 20201,00001,00000,96000,99000,990011.900
19. Aug. 20201,00001,01000,98001,00001,0000100.100
18. Aug. 20200,99001,00000,99000,99000,990054.100
17. Aug. 20201,02001,02000,99000,99000,990062.000
14. Aug. 20201,01001,02001,00001,02001,020023.700
13. Aug. 20201,01001,01001,00001,00001,000047.100
12. Aug. 20201,00001,02001,00001,01001,010024.200
11. Aug. 20201,03001,05001,00001,01001,010079.400
10. Aug. 20200,99001,11000,99001,02001,020084.700
07. Aug. 20201,02001,02000,94000,99000,990043.600
06. Aug. 20201,03001,03000,98000,99000,990041.500
05. Aug. 20200,96001,01000,96001,00001,000078.000
04. Aug. 20200,93000,98000,93000,98000,980022.600
31. Juli 20200,93001,01000,93000,96000,960024.700
30. Juli 20200,96000,96000,94000,94000,94006.300
29. Juli 20200,98000,98000,95000,96000,960040.800
28. Juli 20200,94001,03000,94001,00001,000028.900
27. Juli 20200,95000,97000,91000,94000,940079.500
24. Juli 20200,94000,98000,94000,97000,970054.300
23. Juli 20200,99000,99000,94000,94000,940093.300
22. Juli 20201,03001,03000,97000,99000,990060.800
21. Juli 20201,01001,02000,99001,01001,010059.200
20. Juli 20201,06001,06001,00001,00001,000036.900
17. Juli 20200,97001,01000,95001,01001,010063.800
16. Juli 20201,09001,09000,98001,01001,010073.700
15. Juli 20201,06001,11001,06001,09001,090032.500
14. Juli 20201,06001,07001,01001,06001,060052.800
13. Juli 20201,05001,19001,03001,05001,0500315.900
10. Juli 20200,96000,96000,90000,91000,910051.600
09. Juli 20200,91000,92000,90000,91000,910050.200
08. Juli 20200,95000,96000,90000,91000,910079.700
07. Juli 20200,88001,00000,88000,96000,9600149.500
06. Juli 20200,86000,86000,85000,86000,860099.900
03. Juli 20200,90000,90000,85000,85000,850033.600
02. Juli 20200,85000,87000,85000,87000,870054.800
30. Juni 20200,86000,86000,83000,84000,840056.300
29. Juni 20200,85000,88000,85000,86000,860063.900
26. Juni 20200,94000,94000,85000,86000,860059.800
25. Juni 20200,89000,93000,88000,93000,930027.400
24. Juni 20200,93000,93000,86000,89000,890031.800
23. Juni 20200,94000,94000,90000,92000,920015.100
22. Juni 20200,87000,94000,85000,93000,930090.400
19. Juni 20200,85000,87000,85000,86000,860040.500
18. Juni 20200,83000,84000,83000,84000,84009.900
17. Juni 20200,82000,83000,80000,83000,830050.600
16. Juni 20200,80000,83000,80000,81000,810054.900
15. Juni 20200,80000,83000,79000,79000,790076.600
12. Juni 20200,82000,93000,82000,85000,850022.700
11. Juni 20200,90000,90000,80000,81000,8100114.400
10. Juni 20200,91000,92000,87000,89000,890059.500
09. Juni 20200,89000,90000,85000,89000,890074.400
08. Juni 20200,77000,87000,77000,87000,870045.800
05. Juni 20200,73000,85000,73000,85000,8500131.700
04. Juni 20200,73000,75000,73000,73000,730034.400
03. Juni 20200,75000,75000,73000,74000,740030.200
02. Juni 20200,76000,77000,75000,75000,750058.500
01. Juni 20200,77000,80000,75000,78000,780073.100
29. Mai 20200,78000,78000,71000,77000,7700218.100
28. Mai 20200,75000,78000,75000,75000,750040.600
27. Mai 20200,71000,76000,69000,75000,7500249.800
26. Mai 20200,69000,70000,68000,70000,7000172.000
25. Mai 20200,66000,72000,65000,72000,7200182.900
22. Mai 20200,63000,65000,63000,65000,6500124.500
21. Mai 20200,62000,62000,61000,61000,6100126.700
20. Mai 20200,58000,62000,57000,62000,6200120.300
19. Mai 20200,55000,60000,54000,56000,5600575.600
15. Mai 20200,58000,60000,56000,56000,5600369.500
14. Mai 20200,58000,60000,58000,60000,600025.400
13. Mai 20200,62000,62000,59000,59000,590058.600
12. Mai 20200,61000,62000,60000,62000,620068.200
11. Mai 20200,64000,64000,59000,62000,620091.000
08. Mai 20200,60000,61000,60000,60000,6000283.000
07. Mai 20200,62000,63000,59000,59000,5900253.800
06. Mai 20200,64000,64000,60000,61000,6100160.500
05. Mai 20200,65000,65000,62000,63000,630047.800
04. Mai 20200,73000,73000,64000,65000,650048.900
*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