Deutsche Märkte öffnen in 1 Stunde 22 Minute

Sterling Metals Corp. (SAG.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2150+0,0250 (+13,16%)
Börsenschluss: 03:34PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023------
03. Feb. 20230,20000,23000,20000,22000,2200113.200
02. Feb. 20230,19000,21000,19000,19000,190050.900
01. Feb. 20230,21000,21000,19000,21000,210047.500
31. Jan. 20230,21000,21000,20000,21000,210065.600
30. Jan. 20230,20000,21000,20000,21000,210011.300
27. Jan. 20230,21000,21000,21000,21000,210039.000
26. Jan. 20230,21000,21000,21000,21000,210054.400
25. Jan. 20230,21000,23000,21000,21000,210041.700
24. Jan. 20230,21000,21000,21000,21000,210049.200
23. Jan. 20230,22000,22000,21000,21000,210054.700
20. Jan. 20230,22000,22000,22000,22000,220037.200
19. Jan. 20230,21000,22000,21000,22000,220050.000
18. Jan. 20230,22000,22000,22000,22000,220033.600
17. Jan. 20230,24000,24000,23000,23000,23006.000
16. Jan. 20230,25000,25000,21000,23000,230043.400
13. Jan. 20230,25000,25000,23000,24000,240034.800
12. Jan. 20230,24000,25000,24000,24000,240020.000
11. Jan. 20230,26000,26000,25000,25000,25006.100
10. Jan. 20230,25000,26000,25000,26000,260019.100
09. Jan. 20230,24000,25000,24000,25000,250049.900
06. Jan. 20230,22000,23000,22000,23000,230029.900
05. Jan. 20230,21000,21000,21000,21000,210030.900
04. Jan. 20230,24000,24000,22000,22000,2200273.300
03. Jan. 20230,25000,25000,23000,23000,2300141.200
30. Dez. 20220,26000,27000,25000,25000,2500226.000
29. Dez. 20220,28000,28000,26000,27000,270091.000
28. Dez. 20220,29000,30000,29000,30000,30005.700
23. Dez. 20220,30000,34000,30000,30000,300062.700
22. Dez. 20220,30000,32000,28000,28000,280079.800
21. Dez. 20220,30000,33000,28000,29000,290093.300
20. Dez. 20220,31000,31000,30000,30000,300043.200
19. Dez. 20220,33000,33000,31000,32000,320074.100
16. Dez. 20220,33000,34000,31000,31000,3100259.800
15. Dez. 20220,29000,31000,28000,31000,3100102.300
14. Dez. 20220,24000,33000,24000,28000,2800242.600
13. Dez. 20220,27000,29000,24000,24000,2400447.400
12. Dez. 20220,29000,38000,26000,26000,26001.263.100
09. Dez. 20220,23000,24000,23000,24000,240014.400
08. Dez. 20220,23000,23000,23000,23000,23009.500
07. Dez. 20220,21000,23000,21000,23000,230019.000
06. Dez. 20220,24000,24000,19000,19000,1900135.600
05. Dez. 20220,23000,23000,22000,23000,230094.400
02. Dez. 20220,21000,22000,21000,22000,220022.600
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...