Deutsche Märkte geschlossen

Sterling Metals Corp. (SAG.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2750+0,0100 (+3,77%)
Börsenschluss: 03:57PM EDT
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 20220,26500,27500,26000,27500,275020.725
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
12. Juli 20220,34000,34000,33000,33000,330058.500
11. Juli 20220,36000,36000,34000,34000,340031.300
08. Juli 20220,35000,35000,35000,35000,35006.500
07. Juli 20220,32000,36000,32000,36000,360086.400
06. Juli 20220,32000,33000,30000,31000,3100126.200
05. Juli 20220,33000,33000,31000,32000,3200122.300
04. Juli 20220,33000,36000,32000,35000,350019.200
30. Juni 20220,33000,33000,32000,32000,320067.400
29. Juni 20220,33000,36000,33000,36000,360035.700
28. Juni 20220,35000,36000,32000,32000,320038.100
27. Juni 20220,35000,37000,35000,37000,370054.700
24. Juni 20220,32000,34000,32000,33000,330044.800
23. Juni 20220,34000,34000,31000,31000,310068.300
22. Juni 20220,37000,37000,34000,34000,340073.100
21. Juni 20220,36000,38000,36000,36000,360083.800
20. Juni 20220,33000,34000,33000,34000,34005.400
17. Juni 20220,32000,34000,32000,33000,330089.500
16. Juni 20220,33000,34000,31000,34000,3400169.200
15. Juni 20220,36000,37000,33000,34000,340081.900
14. Juni 20220,37000,37000,35000,35000,350065.300
13. Juni 20220,38000,38000,35000,38000,3800230.600
10. Juni 20220,33000,38000,33000,38000,3800413.500
09. Juni 20220,32000,33000,32000,32000,320056.500
08. Juni 20220,32000,33000,32000,32000,3200158.700
07. Juni 20220,34000,34000,30000,30000,300097.100
06. Juni 20220,36000,36000,34000,34000,340044.700
03. Juni 20220,35000,36000,32000,35000,3500116.300
02. Juni 20220,35000,39000,35000,37000,3700159.900
01. Juni 20220,33000,35000,32000,35000,3500191.700
31. Mai 20220,30000,35000,30000,33000,3300195.400
30. Mai 20220,27000,30000,27000,30000,3000149.600
27. Mai 20220,23000,23000,23000,23000,23001.000
26. Mai 20220,25000,25000,25000,25000,25001.000
25. Mai 20220,25000,25000,25000,25000,2500-
24. Mai 20220,23000,25000,23000,25000,2500161.900
20. Mai 20220,27000,27000,25000,25000,250033.400
19. Mai 20220,24000,25000,24000,25000,250036.000
18. Mai 20220,22000,22000,21000,21000,210043.300
17. Mai 20220,23000,23000,22000,22000,220047.500
16. Mai 20220,23000,23000,22000,22000,220021.100
13. Mai 20220,22000,23000,22000,23000,23006.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...