Deutsche Märkte schließen in 3 Stunden 41 Minuten

Strategic Resources Inc. (SR.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,5200-0,0300 (-1,94%)
Börsenschluss: 09:30AM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20231,52001,52001,52001,52001,5200100
28. Sept. 20231,55001,55001,55001,55001,5500-
27. Sept. 20231,55001,55001,55001,55001,5500300
26. Sept. 20231,52001,52001,52001,52001,52002.700
25. Sept. 20231,52001,53001,52001,53001,530012.300
22. Sept. 20231,52001,52001,52001,52001,52001.100
21. Sept. 20231,55001,55001,55001,55001,5500100
20. Sept. 20231,52001,52001,52001,52001,52001.000
19. Sept. 20231,52001,53001,52001,53001,53006.400
18. Sept. 20231,52001,52001,52001,52001,52006.800
15. Sept. 20231,51001,51001,51001,51001,5100-
14. Sept. 20231,51001,51001,51001,51001,5100100
13. Sept. 20231,51001,51001,51001,51001,5100100
12. Sept. 20231,51001,52001,50001,52001,52002.900
11. Sept. 20231,50001,50001,50001,50001,5000300
08. Sept. 20231,50001,50001,50001,50001,5000900
07. Sept. 20231,48001,48001,48001,48001,4800800
06. Sept. 20231,48001,48001,48001,48001,48003.000
05. Sept. 20231,44001,44001,44001,44001,44001.000
01. Sept. 20231,44001,44001,44001,44001,44001.000
31. Aug. 20231,42001,42001,42001,42001,4200500
30. Aug. 20231,50001,50001,40001,40001,40001.400
29. Aug. 20231,50001,50001,50001,50001,5000300
28. Aug. 20231,50001,50001,50001,50001,5000-
25. Aug. 20231,52001,52001,50001,50001,50002.500
24. Aug. 20231,55001,55001,55001,55001,5500-
23. Aug. 20231,55001,55001,55001,55001,5500-
22. Aug. 20231,55001,55001,55001,55001,5500600
21. Aug. 20231,53001,53001,53001,53001,53002.000
18. Aug. 20231,45001,45001,45001,45001,4500-
17. Aug. 20231,48001,48001,45001,45001,45001.600
16. Aug. 20231,53001,53001,53001,53001,53001.600
15. Aug. 20231,52001,52001,48001,48001,48005.400
14. Aug. 20231,50001,50001,46001,46001,46003.900
11. Aug. 20231,59001,59001,59001,59001,5900-
10. Aug. 20231,59001,59001,59001,59001,5900-
09. Aug. 20231,50001,59001,50001,59001,59002.000
08. Aug. 20231,42001,45001,42001,45001,45003.200
04. Aug. 20231,42001,42001,38001,42001,42004.500
03. Aug. 20231,54001,54001,45001,45001,45002.100
02. Aug. 20231,59001,59001,59001,59001,5900-
01. Aug. 20231,59001,59001,59001,59001,5900100
31. Juli 20231,59001,59001,59001,59001,5900-
28. Juli 20231,59001,59001,59001,59001,5900-
27. Juli 20231,68001,68001,59001,59001,59006.700
26. Juli 20231,72001,72001,72001,72001,72002.800
25. Juli 20231,72001,72001,72001,72001,720027.900
24. Juli 20231,72001,72001,72001,72001,72001.500
21. Juli 20231,75001,75001,75001,75001,75001.000
20. Juli 20231,77001,77001,77001,77001,7700-
19. Juli 20231,77001,77001,77001,77001,7700100
18. Juli 20231,83001,83001,77001,77001,770011.300
17. Juli 20231,90001,90001,90001,90001,9000-
14. Juli 20231,90001,90001,90001,90001,9000200
13. Juli 20231,90001,91001,90001,91001,910020.000
12. Juli 20231,90001,90001,90001,90001,90002.000
11. Juli 20231,91001,91001,91001,91001,91003.000
10. Juli 20231,89001,91001,89001,91001,91004.500
07. Juli 20231,88001,88001,88001,88001,88004.100
06. Juli 20231,85001,85001,85001,85001,8500-
05. Juli 20231,85001,85001,85001,85001,85002.000
04. Juli 20231,87001,87001,87001,87001,87008.400
30. Juni 20231,87001,87001,87001,87001,87002.000
29. Juni 20231,90001,90001,90001,90001,90001.000
28. Juni 20231,92001,92001,92001,92001,9200200
27. Juni 20231,90001,90001,90001,90001,90001.700
26. Juni 20231,90001,90001,90001,90001,9000300
23. Juni 20231,90001,90001,90001,90001,9000-
22. Juni 20231,90001,90001,90001,90001,9000-
21. Juni 20231,90001,90001,90001,90001,9000-
20. Juni 20231,90001,90001,90001,90001,9000-
19. Juni 20231,93001,93001,90001,90001,90003.400
16. Juni 20231,95001,95001,95001,95001,9500100
15. Juni 20231,95001,95001,95001,95001,9500-
14. Juni 20231,95001,95001,95001,95001,9500400
13. Juni 20231,95001,95001,95001,95001,9500700
12. Juni 20232,00002,00002,00002,00002,0000-
09. Juni 20231,99002,00001,99002,00002,00001.300
08. Juni 20232,00002,00002,00002,00002,0000-
07. Juni 20232,00002,00002,00002,00002,0000-
06. Juni 20232,00002,00002,00002,00002,0000700
05. Juni 20232,00002,00002,00002,00002,00001.900
02. Juni 20231,99001,99001,99001,99001,99007.400
01. Juni 20231,97001,98001,97001,98001,9800700
31. Mai 20231,98001,98001,98001,98001,9800300
30. Mai 20231,98001,98001,95001,98001,98002.000
29. Mai 20231,98001,98001,98001,98001,9800-
26. Mai 20231,98001,98001,98001,98001,9800-
25. Mai 20231,99001,99001,98001,98001,98004.700
24. Mai 20232,00002,00002,00002,00002,00004.500
23. Mai 20232,00002,00002,00002,00002,0000400
19. Mai 20232,00002,00002,00002,00002,00002.100
18. Mai 20232,03002,03002,00002,00002,00002.400
17. Mai 20232,00002,00002,00002,00002,00005.100
16. Mai 20232,02002,02002,02002,02002,0200-
15. Mai 20232,02002,02002,02002,02002,0200600
12. Mai 20232,05002,05002,05002,05002,0500700
11. Mai 20232,04002,05002,04002,05002,05005.800
10. Mai 20232,02002,05002,02002,05002,050014.500
09. Mai 20232,02002,02002,00002,02002,020018.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...