Deutsche Märkte öffnen in 1 Stunde

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
07. Dez. 2021------
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
31. Aug. 20210,18790,19400,13450,17050,170535.907
30. Aug. 20210,18000,19350,15000,16900,169067.300
27. Aug. 20210,14010,15000,14010,15000,15005.200
26. Aug. 20210,15000,15000,15000,15000,15005.680
25. Aug. 20210,13500,14000,13500,14000,140020.000
24. Aug. 20210,13500,13500,13500,13500,1350-
23. Aug. 20210,11130,15000,11130,13500,135017.544
20. Aug. 20210,15000,15000,11300,12000,12001.376
19. Aug. 20210,13000,13100,11130,13100,131032.305
18. Aug. 20210,13700,15500,13000,14300,143014.395
17. Aug. 20210,16030,16030,12500,15750,157542.050
16. Aug. 20210,18000,18000,18000,18000,1800-
13. Aug. 20210,16000,19230,16000,18000,180041.835
12. Aug. 20210,19850,19850,13200,15000,150067.560
11. Aug. 20210,19230,19230,19230,19230,1923-
10. Aug. 20210,19220,19230,17500,19230,192331.490
09. Aug. 20210,15520,20000,15200,19230,192338.884
06. Aug. 20210,16220,18990,15510,18990,189917.023
05. Aug. 20210,20000,20000,15100,15100,151035.000
04. Aug. 20210,23330,23330,18000,19250,192536.600
03. Aug. 20210,18100,21850,17000,21850,2185102.540
02. Aug. 20210,31100,31100,19440,19440,19441.551
30. Juli 20210,24000,24000,18880,18880,1888144.975
29. Juli 20210,30490,30490,20000,20000,20009.100
28. Juli 20210,20000,22200,20000,22200,222012.550
27. Juli 20210,18500,18500,18000,18500,1850283.400
26. Juli 20210,21000,21000,17000,17000,170031.925
23. Juli 20210,17760,21000,17760,18030,180329.401
22. Juli 20210,20000,20000,18000,18500,185012.100
21. Juli 20210,25980,29900,17100,19000,1900236.145
20. Juli 20210,28450,28450,22500,23210,2321102.690
19. Juli 20210,26260,31000,19000,19000,190071.634
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...