Italia markets open in 4 hours 9 minutes

P2 Gold Inc. (PGLDF)

OTC Markets OTCQB - OTC Markets OTCQB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,0563+0,0053 (+10,39%)
Alla chiusura: 03:44PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,05600,05600,05600,05600,056043.000
24 giu 20240,05400,05500,04700,05100,0510126.400
21 giu 20240,05800,07300,04700,05300,0530824.600
20 giu 20240,06000,06300,05700,05700,057047.700
18 giu 20240,06100,06700,06100,06400,064038.300
17 giu 20240,06700,06700,06100,06600,066095.500
14 giu 20240,06800,06800,05700,06600,0660111.300
13 giu 20240,07000,07000,06800,06800,068035.900
12 giu 20240,07300,07500,07200,07200,072037.300
11 giu 20240,07000,07000,07000,07000,0700100
10 giu 20240,07600,07600,07400,07400,074030.200
07 giu 20240,07300,07700,07000,07000,0700103.600
06 giu 20240,07000,07300,06900,07300,0730134.300
05 giu 20240,08000,08200,07000,07100,0710154.600
04 giu 20240,08300,08600,08100,08200,082088.200
03 giu 20240,09300,09300,08600,08900,0890122.600
31 mag 20240,08500,09000,08500,09000,090020.600
30 mag 20240,09300,09500,09300,09300,093055.500
29 mag 20240,09800,10000,09700,09700,097079.000
28 mag 20240,10000,10000,09800,09800,0980139.400
24 mag 20240,12000,12000,09800,09800,098069.200
23 mag 20240,13000,13000,10000,10400,104084.100
22 mag 20240,11800,11800,10500,11200,112050.800
21 mag 20240,09900,12500,09900,11200,1120203.400
20 mag 20240,09600,10000,09000,09900,099026.500
17 mag 20240,09800,10000,09300,10000,100036.400
16 mag 20240,10000,10000,09700,09800,098013.300
15 mag 20240,09300,10100,08600,10000,100044.600
14 mag 20240,08600,09300,08600,09100,091060.000
13 mag 20240,10000,10000,08700,08700,087015.000
10 mag 20240,08700,08900,08300,08300,083028.500
09 mag 20240,08100,10000,07900,08400,084026.700
08 mag 20240,07700,08000,07700,07800,078013.000
07 mag 20240,07300,08500,07300,08200,082012.800
06 mag 20240,08100,09100,08100,08200,0820100.400
03 mag 20240,08500,08500,08000,08100,081068.900
02 mag 20240,08800,08800,08100,08100,081067.800
01 mag 20240,09100,09400,08200,08700,0870121.400
30 apr 20240,09100,09400,09100,09400,094022.800
29 apr 20240,09900,10000,09000,09500,0950124.600
26 apr 20240,09000,10000,09000,09500,095017.800
25 apr 20240,09900,10000,07800,09700,0970164.300
24 apr 20240,10300,10300,10300,10300,10301.000
23 apr 20240,10500,11000,10300,10300,103030.700
22 apr 20240,11200,11200,10900,10900,109010.100
19 apr 20240,11200,12400,11000,11200,112041.200
18 apr 20240,11800,11800,11400,11400,114040.100
17 apr 20240,11300,11700,10700,11300,1130134.300
16 apr 20240,11100,11800,11100,11200,112086.100
15 apr 20240,13000,13500,11100,11800,1180154.700
12 apr 20240,13200,13200,11800,11800,1180103.900
11 apr 20240,12300,12900,11800,12900,1290101.500
10 apr 20240,13200,13200,12400,12400,124028.200
09 apr 20240,14000,14000,13200,13200,132023.600
08 apr 20240,13000,13400,11700,13300,1330183.200
05 apr 20240,12700,14900,12500,13000,130095.300
04 apr 20240,15300,16500,12700,12700,1270188.800
03 apr 20240,13800,14200,12400,13700,1370215.800
02 apr 20240,12700,16000,12000,13300,1330318.100
01 apr 20240,09400,10700,09000,10300,1030217.400
28 mar 20240,08000,08800,08000,08300,083052.100
27 mar 20240,06000,06000,06000,06000,0600-
26 mar 20240,06100,07000,06000,06000,0600119.600
25 mar 20240,08800,08800,06200,06200,062049.000
22 mar 20240,06200,06700,06200,06700,067017.800
21 mar 20240,07100,07100,07100,07100,0710-
20 mar 20240,07000,07100,06800,07100,071015.200
19 mar 20240,07400,07400,07000,07000,0700103.700
18 mar 20240,07000,07200,07000,07000,070019.700
15 mar 20240,07400,07500,06900,07200,072088.300
14 mar 20240,07500,07500,07400,07400,07409.700
13 mar 20240,07400,07500,07400,07500,075036.000
12 mar 20240,07500,07500,07000,07200,072055.900
11 mar 20240,06000,07800,06000,07300,073015.700
08 mar 20240,07600,08000,06900,07300,0730116.700
07 mar 20240,07600,08400,07000,07300,073050.600
06 mar 20240,06400,07600,06400,07600,076098.200
05 mar 20240,06000,06600,06000,06400,064054.300
04 mar 20240,06000,06000,05500,05800,058055.100
01 mar 20240,05600,06300,05600,05900,059021.700
29 feb 20240,04900,06000,04800,05200,0520148.300
28 feb 20240,05100,05200,04500,04600,0460211.700
27 feb 20240,05300,05300,04800,04900,0490215.700
26 feb 20240,05700,05800,05600,05600,056052.300
23 feb 20240,05300,05800,05300,05800,05804.200
22 feb 20240,05800,05800,05600,05700,057010.200
21 feb 20240,06000,06000,05500,05500,055060.200
20 feb 20240,06100,06100,05500,05800,0580166.800
16 feb 20240,05800,07000,05600,05800,058037.000
15 feb 20240,06200,06500,06000,06000,0600398.400
14 feb 20240,05900,06300,05500,06200,062052.900
13 feb 20240,05800,06500,05400,06500,065020.500
12 feb 20240,05800,06700,05800,05800,058023.400
09 feb 20240,06900,07000,06000,06200,062017.700
08 feb 20240,06000,06500,06000,06500,065075.800
07 feb 20240,06500,06700,06200,06400,0640114.500
06 feb 20240,06500,06800,06300,06300,063031.400
05 feb 20240,06200,06400,06200,06400,06406.300
02 feb 20240,06500,06800,06500,06500,06508.500
01 feb 20240,05500,06500,05500,06500,065066.800
*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...