Italia markets close in 3 hours 53 minutes

Arbor Metals Corp. (ABR.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
0,5500-0,0200 (-3,51%)
Alla chiusura: 03:06PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,57000,57000,55000,55000,55007.700
30 apr 20240,57000,57000,54000,57000,570033.700
29 apr 20240,58000,58000,54000,57000,570080.300
26 apr 20240,60000,60000,57000,57000,570030.600
25 apr 20240,56000,60000,55000,60000,600053.800
24 apr 20240,57000,57000,55000,55000,550025.000
23 apr 20240,57000,57000,57000,57000,57005.100
22 apr 20240,58000,59000,57000,59000,590010.800
19 apr 20240,58000,59000,57000,59000,59008.400
18 apr 20240,59000,61000,56000,58000,580028.100
17 apr 20240,62000,63000,57000,57000,570024.300
16 apr 20240,61000,63000,60000,63000,630010.200
15 apr 20240,61000,64000,61000,63000,630013.300
12 apr 20240,63000,64000,61000,61000,610032.100
11 apr 20240,59000,65000,59000,65000,650048.400
10 apr 20240,58000,60000,58000,60000,60004.800
09 apr 20240,57000,60000,57000,57000,570029.700
08 apr 20240,58000,60000,57000,57000,570049.500
05 apr 20240,59000,59000,56000,56000,5600200.900
04 apr 20240,56000,60000,55000,59000,5900272.200
03 apr 20240,58000,59000,54000,54000,540071.800
02 apr 20240,54000,57000,54000,56000,560057.500
01 apr 20240,56000,58000,54000,54000,540058.400
28 mar 20240,56000,57000,54000,55000,5500183.000
27 mar 20240,62000,62000,58000,58000,5800100.300
26 mar 20240,61000,63000,59000,60000,600085.300
25 mar 20240,64000,65000,61000,61000,610028.000
22 mar 20240,63000,65000,60000,65000,650078.000
21 mar 20240,68000,69000,66000,66000,660081.900
20 mar 20240,68000,70000,66000,68000,680073.900
19 mar 20240,69000,70000,69000,70000,700071.000
18 mar 20240,73000,73000,70000,70000,7000162.100
15 mar 20240,70000,73000,70000,72000,720021.900
14 mar 20240,70000,71000,70000,71000,710029.800
13 mar 20240,73000,73000,71000,71000,710039.500
12 mar 20240,73000,74000,71000,72000,720059.300
11 mar 20240,74000,75000,70000,74000,740037.400
08 mar 20240,75000,76000,73000,74000,740021.600
07 mar 20240,77000,77000,75000,75000,750026.700
06 mar 20240,75000,78000,75000,75000,750036.200
05 mar 20240,73000,76000,72000,76000,760050.600
04 mar 20240,73000,75000,72000,74000,740041.400
01 mar 20240,75000,75000,72000,75000,750042.000
29 feb 20240,73000,76000,71000,74000,740076.600
28 feb 20240,74000,74000,73000,73000,730012.600
27 feb 20240,74000,78000,74000,74000,740031.400
26 feb 20240,73000,76000,73000,73000,730038.800
23 feb 20240,73000,77000,71000,76000,760056.200
22 feb 20240,75000,77000,73000,74000,740036.600
21 feb 20240,76000,78000,75000,76000,760037.700
20 feb 20240,79000,79000,76000,77000,770055.400
16 feb 20240,79000,81000,77000,79000,790041.000
15 feb 20240,77000,81000,76000,81000,810029.300
14 feb 20240,78000,80000,74000,79000,790092.900
13 feb 20240,83000,83000,78000,82000,820051.100
12 feb 20240,85000,88000,82000,82000,820051.900
09 feb 20240,85000,92000,84000,85000,8500102.700
08 feb 20240,84000,89000,82000,82000,820077.700
07 feb 20240,86000,93000,85000,88000,880045.100
06 feb 20240,85000,90000,85000,87000,870055.600
05 feb 20240,90000,91000,87000,87000,870065.400
02 feb 20240,94000,94000,87000,87000,870035.700
01 feb 20240,97000,97000,92000,93000,930055.600
31 gen 20240,96001,00000,90000,96000,9600126.500
30 gen 20241,05001,07000,99001,00001,000073.100
29 gen 20240,94001,08000,94001,01001,0100259.400
26 gen 20240,92001,03000,84000,91000,9100238.800
25 gen 20241,08001,08000,95000,96000,9600220.100
24 gen 20241,16001,32000,92001,11001,11001.020.900
23 gen 20240,75001,10000,72001,07001,0700513.700
22 gen 20240,68000,72000,68000,68000,6800148.300
19 gen 20240,73000,75000,68000,68000,6800264.600
18 gen 20240,88000,88000,76000,76000,7600136.100
17 gen 20240,87000,88000,85000,86000,860057.000
16 gen 20240,91000,92000,86000,87000,870095.200
15 gen 20240,91000,95000,91000,93000,930075.500
12 gen 20240,92000,92000,90000,90000,900054.200
11 gen 20241,00001,01000,91000,92000,920064.900
10 gen 20240,95001,10000,85000,97000,9700331.800
09 gen 20240,96001,00000,96000,98000,980086.600
08 gen 20240,99001,00000,96000,98000,9800110.200
05 gen 20241,02001,02001,00001,01001,010049.900
04 gen 20241,00001,02001,00001,02001,020028.300
03 gen 20241,00001,01000,99001,01001,010061.000
02 gen 20241,01001,04001,00001,00001,0000184.100
29 dic 20231,03001,05001,02001,04001,040066.400
28 dic 20231,06001,06001,03001,05001,050061.300
27 dic 20231,05001,07001,05001,06001,0600118.500
22 dic 20231,04001,07001,03001,03001,030096.500
21 dic 20231,06001,07001,04001,05001,050033.400
20 dic 20231,07001,09001,05001,06001,060045.100
19 dic 20231,06001,11001,06001,08001,080076.100
18 dic 20231,06001,09001,06001,07001,070045.700
15 dic 20231,13001,13001,08001,10001,100099.800
14 dic 20231,11001,14001,10001,11001,110061.200
13 dic 20231,11001,16001,09001,16001,160098.300
12 dic 20231,15001,15001,12001,14001,140025.900
11 dic 20231,17001,20001,13001,16001,160042.300
08 dic 20231,17001,21001,13001,21001,210053.400
07 dic 20231,20001,20001,13001,19001,1900114.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...