Deutsche Märkte geschlossen

Sterling Metals Corp. (SAG.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2200+0,0200 (+10,00%)
Ab 12:38PM EST. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20220,21000,22000,21000,22000,220022.646
01. Dez. 20220,20000,20000,20000,20000,200024.400
30. Nov. 20220,17000,20000,17000,20000,200024.100
29. Nov. 20220,19000,19000,17000,18000,1800203.000
28. Nov. 20220,21000,21000,19000,19000,190074.500
25. Nov. 20220,21000,21000,21000,21000,210010.100
24. Nov. 20220,21000,21000,19000,20000,20005.500
23. Nov. 20220,21000,21000,19000,19000,190011.100
22. Nov. 20220,24000,24000,20000,21000,210055.000
21. Nov. 20220,20000,24000,20000,22000,220022.500
18. Nov. 20220,21000,22000,20000,20000,200014.500
17. Nov. 20220,22000,22000,21000,21000,210025.000
16. Nov. 20220,24000,24000,21000,21000,210038.500
15. Nov. 20220,22000,22000,22000,22000,220043.000
14. Nov. 20220,22000,23000,22000,22000,2200138.700
11. Nov. 20220,23000,24000,23000,23000,230085.200
10. Nov. 20220,22000,23000,22000,23000,230028.500
09. Nov. 20220,24000,24000,21000,22000,220054.600
08. Nov. 20220,25000,25000,24000,24000,240089.100
07. Nov. 20220,25000,25000,22000,24000,2400168.400
04. Nov. 20220,25000,25000,24000,25000,250050.900
03. Nov. 20220,24000,24000,24000,24000,240031.400
02. Nov. 20220,25000,25000,25000,25000,25006.300
01. Nov. 20220,25000,25000,25000,25000,250031.500
31. Okt. 20220,24000,24000,24000,24000,240024.300
28. Okt. 20220,24000,24000,24000,24000,24005.100
27. Okt. 20220,24000,25000,23000,24000,240061.500
26. Okt. 20220,25000,25000,24000,24000,2400130.900
25. Okt. 20220,25000,25000,24000,24000,24003.800
24. Okt. 20220,26000,26000,26000,26000,26001.500
21. Okt. 20220,25000,26000,24000,24000,240062.800
20. Okt. 20220,25000,25000,25000,25000,250093.200
19. Okt. 20220,26000,26000,25000,25000,250026.500
18. Okt. 20220,26000,27000,26000,26000,260059.300
17. Okt. 20220,26000,27000,26000,26000,260010.500
14. Okt. 20220,27000,27000,27000,27000,27006.500
13. Okt. 20220,27000,27000,27000,27000,2700-
12. Okt. 20220,27000,27000,27000,27000,2700-
11. Okt. 20220,27000,27000,26000,27000,270079.500
07. Okt. 20220,27000,27000,27000,27000,27007.300
06. Okt. 20220,28000,28000,28000,28000,280035.300
05. Okt. 20220,27000,28000,26000,28000,280020.700
04. Okt. 20220,29000,29000,26000,27000,270054.600
03. Okt. 20220,30000,31000,29000,29000,2900173.500
30. Sept. 20220,27000,30000,27000,28000,2800184.600
29. Sept. 20220,25000,25000,24000,25000,250066.100
28. Sept. 20220,28000,28000,26000,26000,260072.400
27. Sept. 20220,27000,28000,26000,26000,2600135.400
26. Sept. 20220,25000,27000,25000,25000,250040.100
23. Sept. 20220,30000,30000,24000,24000,2400288.600
22. Sept. 20220,30000,31000,30000,30000,3000182.500
21. Sept. 20220,28000,32000,28000,31000,3100688.600
20. Sept. 20220,28000,28000,27000,28000,2800660.700
19. Sept. 20220,31000,31000,28000,29000,2900754.900
16. Sept. 20220,29000,32000,29000,31000,3100105.700
15. Sept. 20220,30000,30000,29000,30000,300025.400
14. Sept. 20220,31000,32000,31000,31000,310075.100
13. Sept. 20220,31000,31000,29000,31000,3100125.800
12. Sept. 20220,29000,30000,28000,29000,29001.122.300
09. Sept. 20220,26000,29000,26000,27000,2700191.500
08. Sept. 20220,26000,27000,26000,26000,2600315.000
07. Sept. 20220,28000,28000,25000,27000,2700111.500
06. Sept. 20220,27000,28000,26000,28000,2800330.300
02. Sept. 20220,27000,28000,26000,27000,2700235.700
01. Sept. 20220,31000,31000,27000,27000,2700234.500
31. Aug. 20220,32000,32000,32000,32000,32001.700
30. Aug. 20220,31000,33000,31000,31000,310062.800
29. Aug. 20220,29000,32000,29000,32000,320033.400
26. Aug. 20220,29000,30000,28000,28000,280017.800
25. Aug. 20220,28000,32000,28000,32000,3200135.300
24. Aug. 20220,29000,30000,29000,29000,290036.000
23. Aug. 20220,27000,30000,26000,26000,2600176.000
22. Aug. 20220,29000,30000,27000,28000,2800282.300
19. Aug. 20220,31000,31000,29000,29000,2900138.500
18. Aug. 20220,34000,35000,31000,31000,310069.800
17. Aug. 20220,37000,37000,34000,34000,340026.300
16. Aug. 20220,35000,35000,34000,34000,340082.700
15. Aug. 20220,36000,37000,36000,37000,3700277.100
12. Aug. 20220,38000,39000,38000,38000,380030.900
11. Aug. 20220,38000,38000,36000,36000,360099.000
10. Aug. 20220,35000,40000,35000,38000,3800252.300
09. Aug. 20220,34000,36000,34000,35000,350075.800
08. Aug. 20220,30000,33000,30000,33000,330030.700
05. Aug. 20220,32000,32000,30000,30000,300059.500
04. Aug. 20220,32000,32000,32000,32000,320028.300
03. Aug. 20220,32000,34000,32000,34000,34004.300
02. Aug. 20220,33000,34000,31000,34000,340056.400
29. Juli 20220,36000,36000,31000,31000,310039.400
28. Juli 20220,33000,36000,32000,36000,360070.200
27. Juli 20220,30000,33000,29000,33000,3300103.800
26. Juli 20220,34000,34000,31000,31000,310055.300
25. Juli 20220,35000,35000,35000,35000,35004.400
22. Juli 20220,36000,36000,36000,36000,360032.200
21. Juli 20220,38000,39000,36000,36000,360076.700
20. Juli 20220,36000,38000,34000,38000,3800238.200
19. Juli 20220,29000,34000,28000,34000,340016.000
18. Juli 20220,34000,34000,31000,33000,330013.900
15. Juli 20220,33000,33000,33000,33000,330049.800
14. Juli 20220,32000,33000,28000,33000,330078.900
13. Juli 20220,34000,36000,33000,33000,330030.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...