Italia markets closed

Troubadour Resources Inc. (TR.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
0,1150-0,0250 (-17,86%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20240,12500,12500,11500,11500,11507.500
17 apr 20240,12500,14000,12500,14000,14006.500
16 apr 20240,13000,13000,13000,13000,130015.000
15 apr 20240,15000,15000,15000,15000,1500-
12 apr 20240,13500,15000,12000,15000,1500127.000
11 apr 20240,14000,14000,14000,14000,140010.000
10 apr 20240,15000,15000,15000,15000,1500-
09 apr 20240,15000,15000,14500,15000,150085.000
08 apr 20240,14000,15000,14000,15000,150015.000
05 apr 20240,09500,16000,09500,16000,160089.000
04 apr 20240,09000,13000,09000,09000,090060.160
03 apr 20240,07000,07000,07000,07000,0700721.000
02 apr 20240,07500,07500,07000,07500,0750104.000
01 apr 20240,08000,08000,08000,08000,0800-
28 mar 20240,08000,08000,08000,08000,0800-
27 mar 20240,08000,08000,08000,08000,0800-
26 mar 20240,08000,08000,08000,08000,080010.000
25 mar 20240,08500,08500,08500,08500,08502.000
22 mar 20240,08000,08000,08000,08000,0800-
21 mar 20240,07000,08500,07000,08000,0800138.200
20 mar 20240,06000,07000,06000,07000,070025.000
19 mar 20240,06500,07000,06500,07000,0700126.000
18 mar 20240,08000,08000,08000,08000,0800-
15 mar 20240,08000,08000,08000,08000,0800-
14 mar 20240,08000,08000,08000,08000,0800-
13 mar 20240,08000,08000,08000,08000,08006.000
12 mar 20240,09000,09000,08000,08000,08008.360
11 mar 20240,08000,08000,06500,07000,070086.000
08 mar 20240,07000,08000,07000,08000,080036.000
07 mar 20240,07000,07500,07000,07500,075056.025
06 mar 20240,07500,08000,05500,08000,0800170.000
05 mar 20240,08000,08000,08000,08000,0800-
04 mar 20240,08000,08000,08000,08000,0800-
01 mar 20240,08000,08000,08000,08000,08005.000
29 feb 20240,09500,09500,09500,09500,0950-
28 feb 20240,08000,09500,08000,09500,0950110.372
27 feb 20240,09000,09000,09000,09000,0900-
26 feb 20240,09000,09000,09000,09000,0900-
23 feb 20240,09000,09000,09000,09000,0900-
22 feb 20240,09000,09000,09000,09000,0900-
21 feb 20240,09000,09000,09000,09000,0900-
20 feb 20240,09000,09000,09000,09000,0900-
16 feb 20240,09500,10000,09000,09000,090087.000
15 feb 20240,09000,09000,09000,09000,0900-
14 feb 20240,09000,09000,09000,09000,0900-
13 feb 20240,08000,09500,07500,09000,090020.000
12 feb 20240,08000,08500,07500,08500,085018.000
09 feb 20240,08500,10000,08500,10000,100016.000
08 feb 20240,08500,08500,08500,08500,0850-
07 feb 20240,08500,08500,08500,08500,0850-
06 feb 20240,08500,08500,08500,08500,0850-
05 feb 20240,08500,08500,08500,08500,085015.000
02 feb 20240,09000,09000,09000,09000,09002.000
01 feb 20240,09000,09000,09000,09000,0900-
31 gen 20240,09000,09000,09000,09000,090010.250
30 gen 20240,08500,08500,08000,08000,080043.000
29 gen 20240,09000,09000,09000,09000,0900500
26 gen 20240,10000,10000,10000,10000,1000-
25 gen 20240,09500,10000,09500,10000,10008.000
24 gen 20240,10500,10500,10500,10500,1050-
23 gen 20240,10500,10500,10500,10500,10504.000
22 gen 20240,08500,10000,08000,10000,100016.000
19 gen 20240,09500,09500,09500,09500,09501.500
18 gen 20240,10500,11000,08500,10500,105017.555
17 gen 20240,12000,12000,12000,12000,12001.555
16 gen 20240,12000,12000,12000,12000,120010.000
15 gen 20240,07500,12000,07500,12000,120088.000
12 gen 20240,09500,11000,09500,11000,1100131.600
11 gen 20240,08000,08000,08000,08000,0800-
10 gen 20240,08000,08000,08000,08000,080027.800
09 gen 20240,09000,09000,09000,09000,09001.500
08 gen 20240,10000,10000,10000,10000,10001.646
05 gen 20240,08000,10000,08000,10000,100032.000
04 gen 20240,08000,08000,08000,08000,0800-
03 gen 20240,08000,08000,08000,08000,0800-
02 gen 20240,08000,08000,08000,08000,0800-
29 dic 20230,08000,08000,08000,08000,08009.000
28 dic 20230,07000,07000,07000,07000,0700-
27 dic 20230,07000,07000,07000,07000,07002.500
22 dic 20230,07500,07500,07500,07500,07501.001
21 dic 20230,08000,08000,08000,08000,080037.500
20 dic 20230,08000,08000,08000,08000,0800-
19 dic 20230,08500,08500,08000,08000,080051.800
18 dic 20230,09500,09500,09500,09500,0950-
15 dic 20230,09500,09500,09500,09500,0950-
14 dic 20230,09000,09500,09000,09500,09502.000
13 dic 20230,09000,09000,09000,09000,0900-
12 dic 20230,09000,09000,09000,09000,090025.000
11 dic 20230,10500,10500,09500,10000,100036.700
08 dic 20230,10000,11500,10000,10000,100085.000
07 dic 20230,08000,08500,08000,08500,085070.660
06 dic 20230,07500,07500,07500,07500,075013.000
05 dic 20230,07000,07000,07000,07000,07007.000
04 dic 20230,07500,07500,07000,07000,070097.600
01 dic 20230,07500,07500,07500,07500,075040.700
30 nov 20230,06500,06500,06500,06500,0650-
29 nov 20230,06500,06500,06500,06500,065062.500
28 nov 20230,07500,07500,07500,07500,0750-
27 nov 20230,06000,08000,06000,07500,0750151.361
24 nov 20230,06000,06000,06000,06000,06003.630
*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...