Italia markets open in 6 hours 7 minutes

Canada Silver Cobalt Works Inc. (CCWOF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,1333+0,0004 (+0,27%)
Alla chiusura: 03:28PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 20220,12730,13330,12330,13330,133336.804
24 mag 20220,12600,13300,12600,13300,133011.300
23 mag 20220,12600,13200,12300,12400,124045.400
20 mag 20220,12800,13100,12400,12600,126080.200
19 mag 20220,12600,13100,12500,12500,1250138.900
18 mag 20220,13200,13200,12300,12900,129042.600
17 mag 20220,13700,14000,13200,14000,140032.600
16 mag 20220,13000,13700,12900,13700,137021.200
13 mag 20220,12200,13300,12000,13000,130086.300
12 mag 20220,12000,12500,12000,12000,1200175.100
11 mag 20220,13000,13000,12000,12400,1240169.200
10 mag 20220,12600,13500,12200,12700,1270242.100
09 mag 20220,14800,14800,12300,13000,1300124.500
06 mag 20220,15000,15600,14300,15500,1550143.400
05 mag 20220,15800,16500,15000,15000,150036.300
04 mag 20220,15900,16400,15000,16000,160094.900
03 mag 20220,15400,15900,15400,15500,155050.100
02 mag 20220,17000,17000,15200,15900,1590128.700
29 apr 20220,16600,16600,16100,16500,165067.300
28 apr 20220,15500,16200,14700,16100,1610139.100
27 apr 20220,15800,16500,15000,15200,1520248.600
26 apr 20220,16500,16500,15900,16400,164026.200
25 apr 20220,16800,19300,15600,16500,1650286.500
22 apr 20220,19600,20100,16000,17300,1730156.900
21 apr 20220,22000,22000,19800,19900,1990239.400
20 apr 20220,21600,21600,19200,21200,2120154.000
19 apr 20220,22000,22000,21000,21400,2140177.000
18 apr 20220,22000,22400,21000,21600,2160167.800
14 apr 20220,23000,23000,21400,22000,220029.600
13 apr 20220,21000,22600,21000,22600,226072.800
12 apr 20220,23300,23400,21400,21900,219072.800
11 apr 20220,23900,23900,22500,22800,228056.700
08 apr 20220,24800,24800,23000,23300,2330179.900
07 apr 20220,24000,24500,23200,24500,2450289.200
06 apr 20220,25900,25900,23400,24000,2400192.000
05 apr 20220,24000,25900,24000,24300,2430215.800
04 apr 20220,23300,23600,22000,23400,2340172.000
01 apr 20220,23200,23400,22200,22200,222055.000
31 mar 20220,22600,23000,22100,22600,226028.900
30 mar 20220,23200,24000,21700,22000,2200102.000
29 mar 20220,23000,23600,21500,22500,225058.100
28 mar 20220,24000,24000,21500,23000,2300105.100
25 mar 20220,22500,23800,22500,23000,2300316.000
24 mar 20220,22000,23700,22000,22300,223096.500
23 mar 20220,22000,22100,20600,21600,216072.800
22 mar 20220,20000,22000,19600,20600,2060215.600
21 mar 20220,22200,22200,20000,20700,207083.700
18 mar 20220,19700,20900,18900,20900,2090269.000
17 mar 20220,23000,23000,20100,20600,2060187.500
16 mar 20220,22900,22900,21100,22000,2200213.100
15 mar 20220,18800,20900,18800,20900,209047.800
14 mar 20220,22000,22000,19800,19800,1980145.600
11 mar 20220,23800,24000,21000,21300,2130224.500
10 mar 20220,23600,24000,21000,23200,2320216.700
09 mar 20220,16900,21600,16900,21600,2160321.300
08 mar 20220,17500,18500,17400,18400,1840163.300
07 mar 20220,16500,17500,16500,17500,1750111.100
04 mar 20220,18500,18500,16300,17000,1700390.700
03 mar 20220,16700,18300,16700,17200,172058.400
02 mar 20220,17900,17900,16100,16700,167031.000
01 mar 20220,17300,17900,16200,17300,173048.200
28 feb 20220,17500,17800,16000,17800,178072.700
25 feb 20220,15900,17400,15500,17100,1710136.300
24 feb 20220,17200,17300,15700,15700,157066.700
23 feb 20220,17500,17800,16100,16400,1640104.000
22 feb 20220,17100,17500,16300,17300,1730178.600
18 feb 20220,17400,17400,16300,16300,163024.500
17 feb 20220,17800,17800,17000,17000,170075.800
16 feb 20220,19000,19000,16900,16900,1690106.200
15 feb 20220,15500,18200,15500,18200,1820165.600
14 feb 20220,15200,16200,15000,15400,1540176.900
11 feb 20220,15000,16200,15000,15400,1540127.700
10 feb 20220,15800,16100,14900,15700,157077.100
09 feb 20220,15800,15900,14900,15900,159033.100
08 feb 20220,14800,16200,14800,15500,155060.400
07 feb 20220,14400,16600,14400,16600,1660103.800
04 feb 20220,16000,16200,15200,16200,162070.600
03 feb 20220,15200,16000,15200,16000,160015.700
02 feb 20220,17500,17500,15200,15700,157059.900
01 feb 20220,13700,15900,13700,15700,157031.000
31 gen 20220,17100,17100,14600,15400,154094.800
28 gen 20220,14400,15800,14000,15700,1570303.800
27 gen 20220,17000,17000,15000,16200,1620188.400
26 gen 20220,19800,19800,16500,17400,1740171.900
25 gen 20220,17000,18100,16000,18100,1810261.400
24 gen 20220,18200,18500,15000,16400,1640488.000
21 gen 20220,18500,20300,17000,17800,1780432.700
20 gen 20220,16200,18900,16000,18300,1830867.100
19 gen 20220,16100,16200,15800,15900,1590104.300
18 gen 20220,16500,16500,14600,16000,1600214.800
14 gen 20220,16500,16500,15700,15700,1570109.600
13 gen 20220,16900,16900,15200,16100,1610147.100
12 gen 20220,15700,16500,14800,16500,1650281.600
11 gen 20220,14000,15300,13900,15300,1530150.900
10 gen 20220,13900,14300,13300,13900,1390317.900
07 gen 20220,13200,13500,12900,13500,135028.400
06 gen 20220,12100,13600,12100,13100,131023.400
05 gen 20220,13400,14000,12800,13300,133087.900
04 gen 20220,13700,13700,13300,13300,133023.900
03 gen 20220,14800,14800,12800,13800,138099.500
*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...