Italia markets closed

Canada Silver Cobalt Works Inc. (CCW.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
0,16500,0000 (0,00%)
Alla chiusura: 03:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CAD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 20220,17000,17000,17000,17000,1700143.200
26 mag 20220,17000,17000,17000,17000,1700100.700
25 mag 20220,16000,17000,16000,17000,170055.200
24 mag 20220,17000,17000,16000,17000,1700146.000
20 mag 20220,17000,17000,16000,17000,1700122.400
19 mag 20220,16000,17000,16000,17000,1700249.200
18 mag 20220,17000,17000,16000,17000,1700219.700
17 mag 20220,18000,19000,17000,17000,1700219.200
16 mag 20220,16000,17000,16000,17000,170085.600
13 mag 20220,16000,18000,16000,17000,1700214.100
12 mag 20220,16000,16000,15000,16000,1600147.600
11 mag 20220,17000,17000,16000,16000,1600393.200
10 mag 20220,18000,18000,16000,16000,1600208.200
09 mag 20220,18000,19000,17000,17000,1700659.900
06 mag 20220,20000,20000,19000,19000,1900118.900
05 mag 20220,20000,21000,19000,19000,190084.100
04 mag 20220,21000,21000,19000,20000,200097.100
03 mag 20220,21000,21000,20000,20000,2000106.600
02 mag 20220,21000,21000,20000,21000,210067.600
29 apr 20220,21000,21000,21000,21000,210076.500
28 apr 20220,20000,20000,19000,20000,2000412.300
27 apr 20220,21000,21000,20000,20000,2000213.500
26 apr 20220,22000,22000,20000,21000,2100143.700
25 apr 20220,23000,23000,21000,21000,2100286.100
22 apr 20220,24000,25000,20000,22000,2200970.600
21 apr 20220,26000,26000,25000,25000,2500214.400
20 apr 20220,27000,27000,25000,27000,2700399.700
19 apr 20220,28000,28000,26000,27000,2700222.700
18 apr 20220,28000,28000,27000,28000,2800221.100
14 apr 20220,29000,29000,27000,28000,2800131.900
13 apr 20220,28000,28000,27000,28000,2800268.500
12 apr 20220,29000,29000,27000,27000,2700266.700
11 apr 20220,30000,30000,28000,28000,2800464.700
08 apr 20220,31000,32000,28000,28000,2800294.000
07 apr 20220,30000,31000,29000,31000,3100356.600
06 apr 20220,31000,31000,28000,30000,3000572.400
05 apr 20220,30000,33000,30000,31000,31001.101.500
04 apr 20220,29000,30000,28000,30000,3000637.100
01 apr 20220,29000,29000,28000,28000,2800809.900
31 mar 20220,28000,29000,28000,28000,2800151.400
30 mar 20220,28000,28000,27000,28000,280093.100
29 mar 20220,28000,28000,27000,28000,2800242.000
28 mar 20220,28000,28000,28000,28000,2800367.800
25 mar 20220,29000,30000,28000,28000,2800673.900
24 mar 20220,28000,30000,27000,28000,2800660.500
23 mar 20220,28000,28000,26000,27000,2700740.900
22 mar 20220,27000,27000,27000,27000,270091.000
21 mar 20220,27000,27000,25000,26000,2600185.200
18 mar 20220,25000,27000,24000,27000,2700656.900
17 mar 20220,28000,29000,26000,26000,2600544.100
16 mar 20220,27000,28000,27000,28000,2800208.100
15 mar 20220,26000,26000,25000,26000,2600103.100
14 mar 20220,27000,28000,26000,26000,2600178.800
11 mar 20220,30000,31000,27000,27000,2700638.000
10 mar 20220,28000,31000,27000,29000,2900507.700
09 mar 20220,24000,28000,24000,28000,28001.013.700
08 mar 20220,23000,25000,23000,24000,24001.367.600
07 mar 20220,22000,23000,21000,22000,2200293.500
04 mar 20220,23000,23000,21000,22000,2200293.300
03 mar 20220,21000,23000,21000,22000,220095.800
02 mar 20220,21000,22000,21000,21000,210095.100
01 mar 20220,21000,23000,21000,22000,2200150.600
28 feb 20220,21000,22000,21000,22000,2200266.800
25 feb 20220,21000,22000,20000,22000,220065.700
24 feb 20220,22000,22000,20000,21000,2100352.300
23 feb 20220,22000,22000,21000,21000,210078.700
22 feb 20220,22000,22000,21000,22000,2200311.500
18 feb 20220,22000,22000,21000,22000,2200119.300
17 feb 20220,22000,22000,21000,22000,2200285.000
16 feb 20220,23000,23000,22000,22000,2200280.600
15 feb 20220,19000,24000,19000,24000,24001.505.300
14 feb 20220,21000,21000,19000,19000,1900195.900
11 feb 20220,20000,20000,19000,20000,2000402.600
10 feb 20220,20000,20000,20000,20000,2000152.300
09 feb 20220,20000,20000,19000,20000,2000255.900
08 feb 20220,21000,21000,20000,20000,2000175.100
07 feb 20220,20000,21000,20000,21000,2100138.700
04 feb 20220,21000,21000,20000,20000,2000257.300
03 feb 20220,21000,21000,20000,20000,200050.400
02 feb 20220,20000,20000,20000,20000,2000181.900
01 feb 20220,19000,20000,19000,20000,2000304.700
31 gen 20220,20000,20000,19000,20000,2000113.000
28 gen 20220,20000,20000,19000,20000,2000224.600
27 gen 20220,21000,21000,20000,20000,2000643.600
26 gen 20220,23000,23000,21000,22000,2200217.100
25 gen 20220,21000,23000,20000,23000,2300680.100
24 gen 20220,23000,23000,20000,21000,2100914.900
21 gen 20220,24000,24000,22000,23000,2300751.400
20 gen 20220,21000,24000,21000,23000,23001.502.100
19 gen 20220,20000,21000,20000,21000,2100614.700
18 gen 20220,20000,21000,20000,20000,2000225.800
17 gen 20220,21000,21000,20000,20000,2000104.100
14 gen 20220,20000,21000,20000,20000,2000248.300
13 gen 20220,20000,21000,20000,20000,2000295.300
12 gen 20220,19000,20000,19000,20000,2000723.500
11 gen 20220,19000,19000,18000,19000,1900599.800
10 gen 20220,17000,18000,17000,18000,1800464.300
07 gen 20220,17000,17000,17000,17000,1700425.000
06 gen 20220,17000,18000,17000,17000,1700124.300
05 gen 20220,18000,18000,17000,17000,1700131.500
*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...