Deutsche Märkte geschlossen

Viscount Mining Corp. (VLMGF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,3400+0,0100 (+3,03%)
Börsenschluss: 3:51PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 20200,32450,34000,31680,34000,340035.260
24. Sept. 20200,32050,33170,32050,33000,330029.775
23. Sept. 20200,30200,33770,30200,32500,325071.200
22. Sept. 20200,33500,33650,33500,33650,3365129.176
21. Sept. 20200,34000,34000,32360,33000,330039.457
18. Sept. 20200,33300,34500,33000,34000,3400228.659
17. Sept. 20200,32500,34270,32500,33390,3339183.203
16. Sept. 20200,32810,33040,32510,32510,325163.825
15. Sept. 20200,33460,33460,32700,32700,327036.695
14. Sept. 20200,33410,33410,31890,33000,330070.522
11. Sept. 20200,31860,32500,31010,32000,320062.658
10. Sept. 20200,33260,33260,31790,31810,31814.354
09. Sept. 20200,34070,34070,32940,33000,330079.031
08. Sept. 20200,32400,34320,32400,34320,343234.059
04. Sept. 20200,35000,35000,33380,34510,3451101.235
03. Sept. 20200,34770,35000,34630,35000,35004.577
02. Sept. 20200,35590,36000,35190,36000,360028.555
01. Sept. 20200,36000,36100,34820,36000,3600114.437
31. Aug. 20200,34970,36310,32930,35500,3550228.856
28. Aug. 20200,35000,35000,34010,35000,350057.333
27. Aug. 20200,35000,35000,34000,34440,344478.815
26. Aug. 20200,34000,35000,33500,34250,3425179.258
25. Aug. 20200,30940,35600,30940,33000,330059.070
24. Aug. 20200,35750,36000,33250,34300,3430392.165
21. Aug. 20200,32000,35640,30700,35270,3527238.468
20. Aug. 20200,30000,33600,30000,32150,3215315.395
19. Aug. 20200,29510,29950,29400,29400,294066.863
18. Aug. 20200,29000,29610,29000,29500,295073.871
17. Aug. 20200,29500,31070,29500,30490,3049451.365
14. Aug. 20200,29310,29700,29000,29500,2950102.343
13. Aug. 20200,29500,29500,29500,29500,295030.533
12. Aug. 20200,29200,29530,29200,29500,295032.560
11. Aug. 20200,29000,29400,28500,29000,290070.640
10. Aug. 20200,29800,29800,28950,29500,2950143.317
07. Aug. 20200,28930,28930,27640,28200,282091.647
06. Aug. 20200,30610,30610,28500,29020,2902420.138
05. Aug. 20200,29990,29990,28240,28800,288086.740
04. Aug. 20200,28500,29500,28500,29000,2900273.917
03. Aug. 20200,26200,29000,26200,27300,273086.165
31. Juli 20200,29070,29900,28000,29000,290070.580
30. Juli 20200,27000,29000,27000,29000,2900158.969
29. Juli 20200,26600,26600,26600,26600,26601.350
28. Juli 20200,28810,29000,27530,27690,276932.972
27. Juli 20200,31000,31000,27000,28000,2800253.127
24. Juli 20200,27000,28770,27000,28680,2868145.413
23. Juli 20200,25890,27000,25240,27000,270066.835
22. Juli 20200,26520,28680,26520,27000,2700140.449
21. Juli 20200,25600,26230,25600,26140,261456.200
20. Juli 20200,25000,25000,25000,25000,250025.118
17. Juli 20200,21500,25000,21500,24040,24046.500
16. Juli 20200,25000,25000,24060,25000,250027.500
15. Juli 20200,23500,25000,23500,25000,25005.100
14. Juli 20200,25000,25080,23500,25080,250836.800
13. Juli 20200,26260,26260,24000,25000,250070.050
10. Juli 20200,25030,27000,24000,25740,257474.000
09. Juli 20200,26000,26000,25000,25000,250015.706
08. Juli 20200,26000,26000,24800,26000,260059.041
07. Juli 20200,26990,26990,26990,26990,2699100
06. Juli 20200,27000,27000,26390,26520,265215.100
02. Juli 20200,26800,27000,25420,27000,2700850
01. Juli 20200,27000,27000,27000,27000,27001.200
30. Juni 20200,25000,25000,22310,25000,250027.681
29. Juni 20200,25250,25250,24250,25000,2500900
26. Juni 20200,24000,24100,24000,24000,240069.702
25. Juni 20200,24000,24990,24000,24500,245011.025
24. Juni 20200,24000,25000,24000,24010,240114.750
23. Juni 20200,25410,26630,24720,25220,252261.329
22. Juni 20200,25480,25480,25400,25400,25401.600
19. Juni 20200,25000,25000,25000,25000,25002.000
18. Juni 20200,26280,26280,26280,26280,2628100
17. Juni 20200,24170,25420,23730,23730,237362.050
16. Juni 20200,26360,26360,24010,24010,240119.330
15. Juni 20200,24550,25240,24550,25000,25004.028
12. Juni 20200,24080,25770,24080,24980,24987.631
11. Juni 20200,25200,25200,24500,24730,247324.150
10. Juni 20200,26120,26120,24680,25430,254318.000
09. Juni 20200,26400,26400,26400,26400,26406.000
08. Juni 20200,22000,26140,22000,25430,254310.700
05. Juni 20200,27380,27380,24830,24830,248314.540
04. Juni 20200,27000,27000,26500,27000,270031.730
03. Juni 20200,27710,27710,25580,26500,265021.151
02. Juni 20200,28100,28300,26280,27000,270038.618
01. Juni 20200,27690,27690,27600,27650,276538.166
29. Mai 20200,27000,27420,27000,27000,270027.150
28. Mai 20200,27470,27490,22100,27000,270057.350
27. Mai 20200,24910,27550,24420,27550,27555.900
26. Mai 20200,24000,24400,22880,23500,235044.434
22. Mai 20200,24750,25230,24750,25000,250017.005
21. Mai 20200,26000,26000,26000,26000,2600-
20. Mai 20200,26520,26520,25750,26000,260035.500
19. Mai 20200,23730,27390,23730,27390,273966.601
18. Mai 20200,24170,24170,24000,24000,240015.500
15. Mai 20200,23770,23770,23770,23770,2377500
14. Mai 20200,23300,25000,23300,25000,25005.068
13. Mai 20200,23250,23250,23250,23250,2325-
12. Mai 20200,23970,23970,23250,23250,232538.600
11. Mai 20200,25000,25000,25000,25000,25002.500
08. Mai 20200,25110,25110,24000,24000,240044.200
07. Mai 20200,24000,25050,23250,25050,250571.250
06. Mai 20200,21000,21000,21000,21000,2100-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen