Italia markets closed

EGR Exploration Ltd. (EGR.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
0,06000,0000 (0,00%)
Alla chiusura: 03:46PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,06000,06000,06000,06000,0600-
13 giu 20240,06000,06000,06000,06000,06005.000
12 giu 20240,05500,05500,05500,05500,0550-
11 giu 20240,05500,05500,05500,05500,055028.000
10 giu 20240,05000,05000,04500,04500,045015.000
07 giu 20240,04500,05000,04500,05000,050051.933
06 giu 20240,05000,05000,05000,05000,0500-
05 giu 20240,05000,05000,05000,05000,050016.000
04 giu 20240,05500,05500,05000,05000,050090.000
03 giu 20240,06500,06500,05500,05500,055045.500
31 mag 20240,06000,06000,06000,06000,060030.000
30 mag 20240,06500,07000,06500,07000,070062.000
29 mag 20240,06000,06000,06000,06000,0600-
28 mag 20240,06000,06000,06000,06000,0600-
27 mag 20240,06000,06000,06000,06000,060053.000
24 mag 20240,06000,06000,06000,06000,0600-
23 mag 20240,06000,06000,06000,06000,0600-
22 mag 20240,06000,06000,06000,06000,060051.000
21 mag 20240,05500,05500,04500,04500,0450164.000
17 mag 20240,05500,05500,05500,05500,05507.000
16 mag 20240,05500,05500,05500,05500,0550-
15 mag 20240,05500,05500,05500,05500,0550-
14 mag 20240,05500,05500,05500,05500,05503.000
13 mag 20240,04500,04500,04500,04500,0450-
10 mag 20240,04500,04500,04500,04500,045010.000
09 mag 20240,04500,04500,04500,04500,045046.000
08 mag 20240,05000,05000,04500,04500,045033.000
07 mag 20240,05500,05500,05500,05500,0550-
06 mag 20240,05500,05500,05500,05500,0550-
03 mag 20240,05500,05500,05500,05500,0550-
02 mag 20240,05000,05500,04500,05500,0550132.000
01 mag 20240,05500,05500,05000,05500,0550115.000
30 apr 20240,06500,06500,05500,05500,0550161.905
29 apr 20240,06000,06500,06000,06500,065017.000
26 apr 20240,06500,06500,06500,06500,0650-
25 apr 20240,06500,06500,06500,06500,0650-
24 apr 20240,06500,06500,06500,06500,0650-
23 apr 20240,07000,07000,06500,06500,065016.000
22 apr 20240,06500,06500,06500,06500,0650-
19 apr 20240,06500,06500,06500,06500,065015.000
18 apr 20240,07000,07000,07000,07000,070024.001
17 apr 20240,07000,07000,06500,06500,065037.000
16 apr 20240,05000,06500,04000,06500,0650235.000
15 apr 20240,06000,06000,06000,06000,0600-
12 apr 20240,06000,06000,06000,06000,0600-
11 apr 20240,06000,06000,06000,06000,0600-
10 apr 20240,06000,06000,06000,06000,0600-
09 apr 20240,06000,06000,06000,06000,060043.000
08 apr 20240,06000,07000,05500,07000,0700149.000
05 apr 20240,07000,07000,07000,07000,0700-
04 apr 20240,07000,07000,07000,07000,070014.000
03 apr 20240,06500,06500,06500,06500,06506.000
02 apr 20240,06500,06500,06500,06500,06504.000
01 apr 20240,06000,06000,06000,06000,0600-
28 mar 20240,06000,06000,06000,06000,0600-
27 mar 20240,06000,06000,06000,06000,0600-
26 mar 20240,05500,06000,05500,06000,0600135.000
25 mar 20240,05500,05500,05500,05500,05501.000
22 mar 20240,05500,05500,05500,05500,0550-
21 mar 20240,05500,05500,05500,05500,05505.000
20 mar 20240,06000,06000,06000,06000,0600-
19 mar 20240,05500,06000,05500,06000,060095.000
18 mar 20240,05000,05000,05000,05000,0500-
15 mar 20240,05000,05000,05000,05000,0500-
14 mar 20240,05000,05000,05000,05000,05005.000
13 mar 20240,05000,05000,05000,05000,0500-
12 mar 20240,05000,05000,05000,05000,05002.000
11 mar 20240,04500,04500,04500,04500,0450-
08 mar 20240,04500,04500,04500,04500,0450-
07 mar 20240,05000,05000,04500,04500,045016.500
06 mar 20240,05500,05500,05000,05000,050076.000
05 mar 20240,05500,05500,05500,05500,055010.167
04 mar 20240,05500,05500,05500,05500,055051.000
01 mar 20240,05500,05500,05000,05000,050014.000
29 feb 20240,07500,07500,06000,06000,060010.000
28 feb 20240,05500,07000,05500,07000,070095.142
27 feb 20240,05500,05500,05500,05500,05502.000
26 feb 20240,05500,05500,05500,05500,05501.000
23 feb 20240,06000,06000,06000,06000,060047.000
22 feb 20240,05000,05500,05000,05500,0550122.000
21 feb 20240,05000,05500,05000,05500,055019.000
20 feb 20240,05500,05500,05500,05500,0550-
16 feb 20240,05500,05500,05500,05500,0550-
15 feb 20240,05500,05500,05500,05500,0550-
14 feb 20240,05500,05500,05500,05500,05501.000
13 feb 20240,04500,04500,04500,04500,045041.000
12 feb 20240,04500,04500,04500,04500,0450-
09 feb 20240,04500,04500,04500,04500,0450-
08 feb 20240,05000,05000,04500,04500,045093.000
07 feb 20240,05000,05000,05000,05000,050026.000
06 feb 20240,05000,05000,05000,05000,0500151.000
05 feb 20240,04000,04000,04000,04000,0400-
02 feb 20240,04000,04000,04000,04000,0400-
01 feb 20240,04500,04500,04000,04000,040089.999
31 gen 20240,04500,04500,04500,04500,0450-
30 gen 20240,04500,04500,04500,04500,0450-
29 gen 20240,04500,04500,04500,04500,0450-
26 gen 20240,04500,04500,04500,04500,04508.000
25 gen 20240,05000,05000,05000,05000,0500-
24 gen 20240,05000,05000,05000,05000,0500-
*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...