Italia markets closed

Canada Silver Cobalt Works Inc. (CCW.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
0,07000,0000 (0,00%)
Al 11:43AM EDT. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 20230,07000,07000,07000,07000,070012.660
20 mar 20230,07000,07000,07000,07000,070070.600
17 mar 20230,07000,07000,06000,06000,0600105.100
16 mar 20230,07000,07000,06000,07000,0700166.300
15 mar 20230,07000,07000,07000,07000,0700308.000
14 mar 20230,07000,07000,07000,07000,0700998.700
13 mar 20230,07000,08000,07000,07000,0700536.300
10 mar 20230,08000,08000,07000,08000,0800445.600
09 mar 20230,08000,08000,07000,07000,0700607.000
08 mar 20230,08000,08000,08000,08000,0800248.900
07 mar 20230,08000,08000,08000,08000,0800313.100
06 mar 20230,08000,09000,08000,08000,0800236.800
03 mar 20230,08000,08000,08000,08000,080018.100
02 mar 20230,09000,09000,08000,08000,0800481.500
01 mar 20230,09000,09000,09000,09000,090054.000
28 feb 20230,08000,09000,08000,09000,0900626.500
27 feb 20230,08000,08000,08000,08000,0800148.900
24 feb 20230,08000,08000,08000,08000,0800152.400
23 feb 20230,08000,08000,07000,08000,0800676.100
22 feb 20230,08000,08000,07000,08000,0800920.000
21 feb 20230,09000,09000,08000,08000,0800576.400
17 feb 20230,09000,09000,09000,09000,090075.600
16 feb 20230,09000,09000,08000,09000,0900241.300
15 feb 20230,09000,09000,09000,09000,0900127.400
14 feb 20230,09000,09000,09000,09000,090039.500
13 feb 20230,09000,09000,09000,09000,0900201.900
10 feb 20230,09000,09000,08000,08000,0800124.800
09 feb 20230,09000,09000,09000,09000,0900170.400
08 feb 20230,09000,09000,09000,09000,0900103.200
07 feb 20230,09000,09000,09000,09000,090089.500
06 feb 20230,09000,09000,09000,09000,0900159.600
03 feb 20230,10000,10000,09000,09000,090035.600
02 feb 20230,10000,10000,10000,10000,100010.300
01 feb 20230,10000,10000,09000,10000,100035.500
31 gen 20230,10000,10000,10000,10000,1000148.300
30 gen 20230,10000,10000,10000,10000,1000152.200
27 gen 20230,09000,10000,09000,10000,1000110.300
26 gen 20230,09000,10000,09000,10000,1000138.000
25 gen 20230,09000,09000,09000,09000,0900461.300
24 gen 20230,09000,09000,09000,09000,090069.300
23 gen 20230,09000,09000,09000,09000,0900112.500
20 gen 20230,09000,09000,09000,09000,0900425.800
19 gen 20230,09000,09000,08000,09000,0900271.500
18 gen 20230,09000,09000,09000,09000,090033.300
17 gen 20230,09000,10000,09000,09000,0900578.200
16 gen 20230,09000,09000,08000,09000,0900134.700
13 gen 20230,08000,09000,08000,08000,0800278.300
12 gen 20230,08000,08000,07000,08000,0800668.400
11 gen 20230,07000,08000,07000,08000,080041.400
10 gen 20230,08000,08000,07000,07000,0700468.700
09 gen 20230,08000,08000,08000,08000,080058.600
06 gen 20230,08000,08000,08000,08000,0800374.600
05 gen 20230,08000,08000,08000,08000,0800122.700
04 gen 20230,09000,09000,08000,08000,0800579.800
03 gen 20230,08000,09000,08000,08000,080047.800
30 dic 20220,08000,09000,08000,08000,080077.300
29 dic 20220,09000,09000,08000,08000,0800133.100
28 dic 20220,08000,09000,08000,09000,090099.000
23 dic 20220,09000,09000,09000,09000,090077.900
22 dic 20220,09000,09000,08000,09000,0900187.200
21 dic 20220,09000,09000,08000,08000,080039.400
20 dic 20220,09000,09000,08000,08000,080078.900
19 dic 20220,09000,09000,08000,08000,0800122.100
16 dic 20220,08000,09000,08000,09000,0900118.300
15 dic 20220,09000,09000,08000,08000,0800140.700
14 dic 20220,09000,09000,09000,09000,09003.300
13 dic 20220,09000,09000,08000,09000,0900220.900
12 dic 20220,09000,09000,08000,08000,0800408.200
09 dic 20220,08000,09000,08000,09000,0900162.900
08 dic 20220,08000,08000,08000,08000,080018.700
07 dic 20220,09000,09000,08000,08000,0800310.500
06 dic 20220,08000,09000,08000,09000,0900116.000
05 dic 20220,09000,09000,08000,08000,0800272.100
02 dic 20220,09000,09000,08000,09000,09001.104.600
01 dic 20220,09000,09000,09000,09000,0900511.400
30 nov 20220,09000,09000,09000,09000,090024.200
29 nov 20220,09000,09000,09000,09000,0900456.600
28 nov 20220,09000,09000,09000,09000,0900379.800
25 nov 20220,10000,10000,09000,09000,0900369.500
24 nov 20220,09000,09000,09000,09000,0900273.200
23 nov 20220,09000,10000,09000,09000,0900110.200
22 nov 20220,10000,10000,09000,09000,090097.700
21 nov 20220,09000,10000,09000,09000,0900209.700
18 nov 20220,09000,09000,09000,09000,0900498.000
17 nov 20220,09000,09000,09000,09000,0900242.000
16 nov 20220,09000,09000,09000,09000,0900224.700
15 nov 20220,09000,10000,09000,09000,0900368.600
14 nov 20220,09000,09000,09000,09000,090051.000
11 nov 20220,09000,09000,09000,09000,0900147.300
10 nov 20220,10000,10000,09000,09000,0900363.200
09 nov 20220,10000,10000,09000,09000,0900220.400
08 nov 20220,09000,10000,09000,09000,0900361.600
07 nov 20220,10000,10000,09000,09000,0900592.500
04 nov 20220,09000,10000,09000,09000,0900441.400
03 nov 20220,10000,10000,09000,10000,1000146.300
02 nov 20220,09000,10000,09000,10000,1000155.500
01 nov 20220,10000,10000,10000,10000,1000179.500
31 ott 20220,10000,10000,09000,10000,1000228.700
28 ott 20220,09000,09000,09000,09000,0900122.300
27 ott 20220,09000,09000,09000,09000,090072.300
*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...