Deutsche Märkte schließen in 7 Stunden 47 Minuten

Zonte Metals Inc. (ZON.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2100+0,0150 (+7,69%)
Börsenschluss: 1:55PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2020------
22. Sept. 20200,21000,21000,21000,21000,210035.000
21. Sept. 20200,20000,20000,20000,20000,2000105.000
18. Sept. 20200,21000,21000,19000,20000,200099.000
17. Sept. 20200,20000,20000,20000,20000,200062.000
16. Sept. 20200,21000,21000,20000,20000,2000128.800
15. Sept. 20200,19000,19000,19000,19000,190019.500
14. Sept. 20200,19000,19000,19000,19000,19009.500
11. Sept. 20200,19000,19000,19000,19000,190058.600
10. Sept. 20200,19000,19000,19000,19000,19003.000
09. Sept. 20200,18000,20000,18000,19000,190050.500
08. Sept. 20200,18000,19000,18000,18000,180015.500
04. Sept. 20200,20000,20000,17000,18000,1800114.000
03. Sept. 20200,19000,20000,19000,20000,200014.500
02. Sept. 20200,22000,22000,19000,20000,2000103.400
01. Sept. 20200,22000,22000,22000,22000,2200-
31. Aug. 20200,23000,23000,22000,22000,220039.500
28. Aug. 20200,23000,23000,22000,22000,220017.500
27. Aug. 20200,24000,24000,24000,24000,2400-
26. Aug. 20200,24000,24000,23000,24000,240023.500
25. Aug. 20200,25000,25000,25000,25000,2500-
24. Aug. 20200,25000,25000,25000,25000,25001.500
21. Aug. 20200,24000,24000,24000,24000,24001.400
20. Aug. 20200,24000,24000,24000,24000,2400-
19. Aug. 20200,25000,25000,24000,24000,240049.000
18. Aug. 20200,25000,25000,25000,25000,250020.000
17. Aug. 20200,26000,26000,24000,25000,250059.000
14. Aug. 20200,26000,26000,25000,25000,250034.500
13. Aug. 20200,27000,27000,25000,26000,260063.800
12. Aug. 20200,27000,27000,27000,27000,270011.500
11. Aug. 20200,28000,30000,27000,27000,270041.000
10. Aug. 20200,28000,28000,28000,28000,280061.500
07. Aug. 20200,28000,28000,28000,28000,28008.000
06. Aug. 20200,28000,28000,28000,28000,28004.500
05. Aug. 20200,30000,30000,30000,30000,3000-
04. Aug. 20200,30000,30000,30000,30000,30002.000
31. Juli 20200,31000,31000,28000,30000,300024.500
30. Juli 20200,31000,31000,31000,31000,3100-
29. Juli 20200,30000,31000,30000,31000,310011.700
28. Juli 20200,28000,30000,28000,30000,300065.300
27. Juli 20200,30000,32000,30000,30000,300053.000
24. Juli 20200,33000,33000,32000,32000,320014.800
23. Juli 20200,29000,33000,29000,33000,3300176.000
22. Juli 20200,32000,32000,32000,32000,3200-
21. Juli 20200,32000,32000,32000,32000,32005.500
20. Juli 20200,30000,33000,30000,32000,3200108.700
17. Juli 20200,28000,30000,28000,30000,300030.000
16. Juli 20200,30000,30000,28000,28000,280030.000
15. Juli 20200,31000,31000,31000,31000,3100-
14. Juli 20200,31000,31000,30000,31000,310010.500
13. Juli 20200,28000,32000,28000,31000,3100150.500
10. Juli 20200,27000,28000,26000,28000,280077.900
09. Juli 20200,27000,28000,27000,28000,280071.000
08. Juli 20200,25000,26000,25000,25000,250088.000
07. Juli 20200,24000,25000,24000,25000,250023.000
06. Juli 20200,24000,25000,24000,25000,250064.000
03. Juli 20200,24000,24000,24000,24000,24005.000
02. Juli 20200,26000,27000,24000,24000,2400114.500
30. Juni 20200,24000,24000,24000,24000,240023.000
29. Juni 20200,23000,27000,23000,23000,2300180.400
26. Juni 20200,23000,23000,22000,22000,22002.000
25. Juni 20200,23000,23000,23000,23000,2300-
24. Juni 20200,23000,23000,23000,23000,23002.900
23. Juni 20200,22000,23000,22000,23000,230028.000
22. Juni 20200,25000,25000,22000,22000,220058.000
19. Juni 20200,21000,24000,21000,24000,2400103.100
18. Juni 20200,24000,24000,24000,24000,2400-
17. Juni 20200,24000,24000,24000,24000,24002.500
16. Juni 20200,21000,21000,20000,20000,200048.000
15. Juni 20200,21000,21000,20000,20000,200014.500
12. Juni 20200,22000,22000,22000,22000,2200-
11. Juni 20200,22000,22000,22000,22000,22006.500
10. Juni 20200,21000,21000,21000,21000,21004.000
09. Juni 20200,23000,23000,23000,23000,230021.400
08. Juni 20200,20000,20000,20000,20000,200027.000
05. Juni 20200,21000,21000,21000,21000,210022.500
04. Juni 20200,21000,21000,21000,21000,2100-
03. Juni 20200,21000,21000,21000,21000,2100-
02. Juni 20200,21000,21000,21000,21000,21008.300
01. Juni 20200,24000,24000,24000,24000,2400-
29. Mai 20200,26000,26000,24000,24000,24006.000
28. Mai 20200,24000,24000,24000,24000,24001.500
27. Mai 20200,24000,24000,24000,24000,240026.000
26. Mai 20200,24000,25000,24000,25000,250092.000
25. Mai 20200,18000,20000,18000,20000,200038.500
22. Mai 20200,18000,18000,18000,18000,180010.000
21. Mai 20200,19000,19000,19000,19000,19008.000
20. Mai 20200,19000,19000,19000,19000,19001.000
19. Mai 20200,19000,20000,19000,19000,190025.000
15. Mai 20200,20000,20000,19000,19000,190018.700
14. Mai 20200,19000,19000,19000,19000,190017.000
13. Mai 20200,19000,19000,19000,19000,190010.000
12. Mai 20200,19000,19000,19000,19000,190020.500
11. Mai 20200,19000,19000,19000,19000,1900-
08. Mai 20200,20000,20000,19000,19000,190046.500
07. Mai 20200,21000,21000,19000,20000,200029.000
06. Mai 20200,18000,20000,18000,20000,2000152.900
05. Mai 20200,19000,19000,19000,19000,1900-
04. Mai 20200,19000,19000,19000,19000,1900-
01. Mai 20200,19000,19000,19000,19000,19002.000
*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