Deutsche Märkte geschlossen

Revival Gold Inc. (RVG.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,7400+0,0300 (+4,23%)
Börsenschluss: 03:48PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20230,71000,74000,70000,74000,7400160.000
26. Jan. 20230,71000,74000,70000,71000,7100108.000
25. Jan. 20230,71000,71000,70000,70000,700021.800
24. Jan. 20230,67000,72000,67000,71000,710050.100
23. Jan. 20230,68000,68000,66000,66000,660011.500
20. Jan. 20230,68000,68000,65000,65000,650016.400
19. Jan. 20230,66000,67000,66000,67000,670028.100
18. Jan. 20230,65000,65000,65000,65000,65008.800
17. Jan. 20230,66000,66000,61000,64000,640049.600
16. Jan. 20230,65000,66000,65000,65000,650016.300
13. Jan. 20230,63000,66000,63000,65000,650080.500
12. Jan. 20230,66000,66000,61000,61000,610057.100
11. Jan. 20230,66000,66000,65000,65000,65006.000
10. Jan. 20230,66000,66000,65000,65000,650023.200
09. Jan. 20230,68000,72000,67000,67000,670090.800
06. Jan. 20230,66000,68000,66000,68000,680058.500
05. Jan. 20230,66000,66000,65000,65000,65005.000
04. Jan. 20230,66000,66000,65000,65000,650025.500
03. Jan. 20230,62000,65000,62000,64000,640020.900
30. Dez. 20220,62000,64000,60000,64000,640021.100
29. Dez. 20220,60000,63000,60000,60000,600035.000
28. Dez. 20220,61000,62000,60000,61000,610023.100
23. Dez. 20220,64000,64000,60000,61000,610020.800
22. Dez. 20220,63000,63000,62000,62000,62005.000
21. Dez. 20220,61000,63000,60000,63000,630056.500
20. Dez. 20220,61000,62000,59000,62000,620011.700
19. Dez. 20220,61000,61000,57000,60000,600058.500
16. Dez. 20220,60000,61000,60000,61000,610052.000
15. Dez. 20220,63000,63000,59000,59000,590068.200
14. Dez. 20220,63000,64000,63000,64000,64007.000
13. Dez. 20220,67000,67000,64000,64000,640044.500
12. Dez. 20220,67000,67000,64000,65000,650025.500
09. Dez. 20220,65000,70000,65000,67000,6700118.800
08. Dez. 20220,65000,65000,63000,64000,6400101.200
07. Dez. 20220,62000,63000,62000,63000,63004.000
06. Dez. 20220,63000,63000,61000,61000,610045.600
05. Dez. 20220,62000,64000,62000,63000,630054.600
02. Dez. 20220,61000,62000,60000,62000,620048.200
01. Dez. 20220,61000,62000,60000,61000,610026.000
30. Nov. 20220,62000,62000,59000,59000,590042.500
29. Nov. 20220,59000,61000,58000,61000,61006.000
28. Nov. 20220,61000,61000,58000,58000,58008.000
25. Nov. 20220,61000,61000,60000,61000,61004.000
24. Nov. 20220,63000,63000,60000,60000,600035.500
23. Nov. 20220,62000,63000,61000,63000,63009.700
22. Nov. 20220,64000,64000,63000,63000,63006.000
21. Nov. 20220,63000,64000,61000,61000,610012.600
18. Nov. 20220,64000,64000,61000,61000,610020.700
17. Nov. 20220,61000,64000,58000,63000,6300126.700
16. Nov. 20220,63000,63000,60000,60000,600030.100
15. Nov. 20220,65000,65000,63000,63000,6300107.300
14. Nov. 20220,65000,65000,63000,64000,64007.700
11. Nov. 20220,65000,65000,63000,64000,640069.500
10. Nov. 20220,67000,70000,63000,64000,6400195.500
09. Nov. 20220,66000,67000,64000,64000,640052.300
08. Nov. 20220,65000,66000,63000,66000,660075.800
07. Nov. 20220,65000,66000,65000,65000,650012.600
04. Nov. 20220,65000,67000,63000,67000,6700131.900
03. Nov. 20220,60000,62000,60000,62000,62006.000
02. Nov. 20220,65000,65000,60000,60000,600041.300
01. Nov. 20220,65000,65000,65000,65000,650015.400
31. Okt. 20220,67000,67000,63000,63000,630029.500
28. Okt. 20220,65000,67000,65000,67000,670040.000
27. Okt. 20220,63000,65000,63000,65000,650070.800
26. Okt. 20220,64000,65000,64000,65000,650082.700
25. Okt. 20220,65000,67000,63000,65000,6500146.900
24. Okt. 20220,64000,65000,64000,64000,640055.100
21. Okt. 20220,61000,62000,60000,62000,620019.700
20. Okt. 20220,61000,61000,61000,61000,610012.700
19. Okt. 20220,61000,61000,59000,59000,590012.400
18. Okt. 20220,61000,61000,60000,60000,60002.000
17. Okt. 20220,64000,64000,60000,60000,600040.100
14. Okt. 20220,62000,64000,62000,64000,640033.100
13. Okt. 20220,63000,63000,63000,63000,630011.700
12. Okt. 20220,63000,63000,62000,62000,620016.800
11. Okt. 20220,61000,63000,61000,63000,630016.000
07. Okt. 20220,64000,64000,60000,60000,600065.500
06. Okt. 20220,61000,61000,61000,61000,61001.500
05. Okt. 20220,63000,63000,59000,60000,600041.700
04. Okt. 20220,65000,65000,62000,64000,640067.100
03. Okt. 20220,63000,66000,63000,64000,640081.400
30. Sept. 20220,59000,63000,59000,62000,620044.900
29. Sept. 20220,59000,60000,58000,59000,590051.500
28. Sept. 20220,59000,61000,58000,58000,580028.500
27. Sept. 20220,58000,58000,56000,57000,570023.800
26. Sept. 20220,54000,55000,53000,55000,550024.600
23. Sept. 20220,60000,60000,53000,54000,5400125.200
22. Sept. 20220,61000,61000,57000,57000,570068.100
21. Sept. 20220,62000,62000,60000,61000,610019.500
20. Sept. 20220,64000,64000,61000,62000,620039.500
19. Sept. 20220,62000,65000,62000,63000,6300120.500
16. Sept. 20220,64000,64000,63000,63000,630055.500
15. Sept. 20220,63000,64000,62000,64000,640087.600
14. Sept. 20220,63000,66000,62000,62000,6200129.600
13. Sept. 20220,68000,69000,63000,63000,6300191.200
12. Sept. 20220,68000,70000,67000,67000,6700349.100
09. Sept. 20220,64000,69000,63000,64000,6400490.500
08. Sept. 20220,58000,62000,57000,62000,6200410.900
07. Sept. 20220,57000,59000,56000,57000,570091.800
06. Sept. 20220,59000,64000,56000,56000,5600252.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...