Deutsche Märkte schließen in 7 Stunden 51 Minuten

Red Metal Resources Ltd. (RMES)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,2000+0,0300 (+17,65%)
Börsenschluss: 02:43PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 2022------
21. Jan. 20220,20000,20000,20000,20000,2000-
20. Jan. 20220,16750,20000,16700,20000,200035.060
19. Jan. 20220,16250,20000,15000,16000,16007.777
18. Jan. 20220,19000,20000,19000,20000,20007.900
14. Jan. 20220,20000,20000,16410,19000,19003.850
13. Jan. 20220,19000,20000,14020,14020,14024.050
12. Jan. 20220,15000,15000,15000,15000,15001.030
11. Jan. 20220,14000,14000,14000,14000,14004.035
10. Jan. 20220,19000,19700,17500,17500,17506.490
07. Jan. 20220,20000,20000,20000,20000,2000-
06. Jan. 20220,13430,20350,10500,20000,2000129.293
05. Jan. 20220,11500,12200,11500,12150,121541.880
04. Jan. 20220,12500,12500,12000,12000,120026.850
03. Jan. 20220,13500,13500,13500,13500,135025.900
31. Dez. 20210,15400,15400,14500,15250,152598.211
30. Dez. 20210,15250,15250,15250,15250,15251.050
29. Dez. 20210,15250,15250,15250,15250,15251.500
28. Dez. 20210,15010,15010,15010,15010,1501-
27. Dez. 20210,15010,15010,15010,15010,15012.200
23. Dez. 20210,12190,17270,12190,16000,16002.000
22. Dez. 20210,19990,20000,19000,19000,19001.470
21. Dez. 20210,17000,17000,17000,17000,17001.284
20. Dez. 20210,17000,17000,17000,17000,1700557
17. Dez. 20210,20000,20000,20000,20000,2000-
16. Dez. 20210,20000,20000,20000,20000,2000-
15. Dez. 20210,18000,20000,18000,20000,200014.317
14. Dez. 20210,21000,24000,21000,24000,24006.828
13. Dez. 20210,23990,55000,18000,18000,180052.698
10. Dez. 20210,17000,23770,17000,23770,237734.074
09. Dez. 20210,18780,18780,17900,18370,183717.640
08. Dez. 20210,24030,24030,24030,24030,2403-
07. Dez. 20210,24030,24030,24030,24030,2403-
06. Dez. 20210,24030,24030,24030,24030,2403-
03. Dez. 20210,24030,24030,24030,24030,2403500
02. Dez. 20210,20000,20000,20000,20000,2000-
01. Dez. 20210,20000,20000,20000,20000,200019.450
30. Nov. 20210,17000,17000,17000,17000,1700-
29. Nov. 20210,17000,17000,16500,17000,1700107.463
26. Nov. 20210,16000,20000,16000,20000,200046.685
24. Nov. 20210,17000,17980,15500,15500,155018.795
23. Nov. 20210,17200,17400,16020,16020,16029.700
22. Nov. 20210,18370,18370,17200,17400,17405.300
19. Nov. 20210,17380,17380,17380,17380,1738-
18. Nov. 20210,17380,17380,17380,17380,17382.720
17. Nov. 20210,17980,18380,17980,18380,183810.463
16. Nov. 20210,14000,17190,14000,16000,160020.052
15. Nov. 20210,18370,18370,15750,18000,18006.667
12. Nov. 20210,16000,16000,16000,16000,1600-
11. Nov. 20210,11000,16000,11000,16000,16009.800
10. Nov. 20210,16250,16250,11000,11000,110071.807
09. Nov. 20210,17000,17000,17000,17000,1700100
08. Nov. 20210,16000,17000,16000,17000,1700900
05. Nov. 20210,14540,14540,14540,14540,1454-
04. Nov. 20210,14540,14540,14540,14540,14543.679
03. Nov. 20210,18500,18500,16000,16000,16001.112
02. Nov. 20210,16000,16000,16000,16000,1600600
01. Nov. 20210,18500,18500,18500,18500,1850-
29. Okt. 20210,17500,18500,17500,18500,1850900
28. Okt. 20210,18500,18500,18500,18500,1850-
27. Okt. 20210,18500,18500,18500,18500,1850-
26. Okt. 20210,18500,18500,18500,18500,185016.578
25. Okt. 20210,18500,18500,18500,18500,185010.101
22. Okt. 20210,18500,18500,16250,18500,185010.150
21. Okt. 20210,17990,18500,17990,18500,1850200
20. Okt. 20210,14510,19000,12600,18990,189932.440
19. Okt. 20210,17200,18600,17200,17250,172533.765
18. Okt. 20210,19990,19990,17200,17200,17202.171
15. Okt. 20210,20000,20000,16300,16300,163051.100
14. Okt. 20210,17990,20000,17000,20000,200017.600
13. Okt. 20210,15760,17420,14110,17420,17427.010
12. Okt. 20210,17460,17460,17460,17460,1746-
11. Okt. 20210,17460,17460,17460,17460,1746-
08. Okt. 20210,20000,20000,14560,17460,174618.000
07. Okt. 20210,14100,14100,14100,14100,1410-
06. Okt. 20210,14100,14100,14100,14100,1410-
05. Okt. 20210,15000,17500,14100,14100,141023.388
04. Okt. 20210,15520,15530,15520,15530,15531.358
01. Okt. 20210,16130,16130,16130,16130,1613-
30. Sept. 20210,16130,16130,16130,16130,1613-
29. Sept. 20210,15710,16130,15700,16130,161320.471
28. Sept. 20210,15720,15720,15710,15710,15717.500
27. Sept. 20210,19980,19980,15700,15700,15701.730
24. Sept. 20210,19980,20000,19980,20000,2000200
23. Sept. 20210,20000,20000,17850,17850,17855.114
22. Sept. 20210,18000,18000,18000,18000,1800-
21. Sept. 20210,18000,18000,18000,18000,1800-
20. Sept. 20210,18000,18000,18000,18000,1800-
17. Sept. 20210,19000,19000,18000,18000,18006.290
16. Sept. 20210,15700,15700,15700,15700,15702.600
15. Sept. 20210,18000,18000,15700,15710,15717.639
14. Sept. 20210,18000,20000,15010,17560,175623.845
13. Sept. 20210,17510,20000,15020,20000,20008.500
10. Sept. 20210,17510,17510,17510,17510,1751-
09. Sept. 20210,16040,17510,16040,17510,17512.560
08. Sept. 20210,18020,18020,18020,18020,1802-
07. Sept. 20210,20000,20000,18020,18020,18021.300
03. Sept. 20210,16010,19990,16010,19990,199932.972
02. Sept. 20210,19990,19990,18500,19870,198711.365
01. Sept. 20210,19990,19990,19990,19990,1999100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...