Italia markets closed

Copper Lake Resources Ltd. (WTCZF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,01500,0000 (0,00%)
Alla chiusura: 03:31PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,01500,01500,01500,01500,0150-
13 giu 20240,01500,01500,01500,01500,0150-
12 giu 20240,01500,01500,01500,01500,015032.652
11 giu 20240,01500,01500,01500,01500,0150-
10 giu 20240,01500,01500,00380,01500,015042.500
07 giu 20240,01850,01850,01850,01850,0185-
06 giu 20240,01850,01850,01850,01850,01851.100
05 giu 20240,01850,01850,01850,01850,0185-
04 giu 20240,01850,01850,01850,01850,0185-
03 giu 20240,01850,01850,01850,01850,018516.269
31 mag 20240,01500,01850,01500,01850,0185106.725
30 mag 20240,01500,01500,01500,01500,01506.000
29 mag 20240,01500,01500,01500,01500,015023.206
28 mag 20240,01500,01500,01500,01500,0150-
24 mag 20240,02000,02000,01500,01500,015020.500
23 mag 20240,01900,01900,01900,01900,0190-
22 mag 20240,01900,01900,01900,01900,019015.000
21 mag 20240,01500,01500,01500,01500,01501.000
20 mag 20240,02000,02000,02000,02000,02002.500
17 mag 20240,02000,02000,02000,02000,02007.500
16 mag 20240,01900,01900,01900,01900,019010.000
15 mag 20240,01800,01800,01800,01800,018017.000
14 mag 20240,01500,01500,01500,01500,01508.000
13 mag 20240,01510,01800,01500,01500,0150151.000
10 mag 20240,01500,01500,01500,01500,01505.200
09 mag 20240,01500,01890,01500,01890,018914.918
08 mag 20240,01600,01900,01600,01900,019056.315
07 mag 20240,01510,02990,01500,01600,016085.436
06 mag 20240,01960,01960,01960,01960,0196-
03 mag 20240,01960,01960,01960,01960,01961.255
02 mag 20240,01500,01500,01500,01500,015081.000
01 mag 20240,01700,01800,01500,01500,0150442.385
30 apr 20240,01700,01700,01700,01700,01708.000
29 apr 20240,02000,02000,01600,01700,017055.100
26 apr 20240,02000,02000,02000,02000,020016.450
25 apr 20240,01500,01500,01500,01500,0150-
24 apr 20240,01500,01500,01500,01500,0150-
23 apr 20240,01500,01500,01500,01500,015055.500
22 apr 20240,01960,01960,01960,01960,0196-
19 apr 20240,01960,01960,01960,01960,01965.000
18 apr 20240,01570,01570,01570,01570,015745.000
17 apr 20240,01500,01540,01500,01500,0150620.858
16 apr 20240,01900,01900,01900,01900,01905.000
15 apr 20240,01550,01550,01550,01550,01559.357
12 apr 20240,01850,01850,01600,01610,016125.640
11 apr 20240,01700,01700,01540,01540,0154112.885
10 apr 20240,02600,02600,02600,02600,026011.500
09 apr 20240,02600,02600,02600,02600,0260-
08 apr 20240,02600,02600,02600,02600,0260-
05 apr 20240,02600,02600,02600,02600,0260-
04 apr 20240,02600,02600,02600,02600,0260100.000
03 apr 20240,02600,02600,02600,02600,02605.000
02 apr 20240,01540,01540,01540,01540,0154100
01 apr 20240,02260,02260,01540,01540,01541.355
28 mar 20240,02250,02600,02250,02600,026018.000
27 mar 20240,02980,02980,02700,02700,027013.800
26 mar 20240,02490,02490,02490,02490,0249-
25 mar 20240,02490,02490,02490,02490,024927.000
22 mar 20240,03000,03000,02210,02980,029842.500
21 mar 20240,02210,02210,02210,02210,02211.080
20 mar 20240,03450,03450,03450,03450,0345-
19 mar 20240,02570,03450,02570,03450,03454.690
18 mar 20240,03100,03100,03090,03100,0310132.775
15 mar 20240,03000,03000,03000,03000,0300-
14 mar 20240,03000,03000,03000,03000,03009.200
13 mar 20240,02780,03000,02780,03000,0300203.205
12 mar 20240,02880,02880,02880,02880,028834.500
11 mar 20240,02230,02230,02230,02230,022350.648
08 mar 20240,02880,02880,02880,02880,028819.000
07 mar 20240,01470,01470,01470,01470,0147-
06 mar 20240,01470,01470,01470,01470,0147100
05 mar 20240,01300,01300,01300,01300,0130-
04 mar 20240,01300,01300,01300,01300,0130-
01 mar 20240,01300,01300,01300,01300,0130-
29 feb 20240,01300,01300,01300,01300,01308.000
28 feb 20240,01470,01470,01300,01300,0130250.000
27 feb 20240,01450,01450,01300,01300,013036.000
26 feb 20240,01390,01390,01390,01390,0139305.800
23 feb 20240,01400,01400,01400,01400,0140-
22 feb 20240,01400,01400,01400,01400,01402.200
21 feb 20240,01300,01300,01300,01300,0130100
20 feb 20240,01480,01480,01480,01480,0148-
16 feb 20240,01480,01480,01480,01480,014830.000
15 feb 20240,01750,02350,01500,01500,015031.950
14 feb 20240,01600,01600,01600,01600,01601.000
13 feb 20240,01300,01300,01300,01300,0130-
12 feb 20240,01300,01300,01300,01300,013022.007
09 feb 20240,01300,01300,01300,01300,0130-
08 feb 20240,01300,01300,01300,01300,013015.000
07 feb 20240,01480,01480,01480,01480,0148-
06 feb 20240,01480,01480,01480,01480,0148-
05 feb 20240,01480,01480,01480,01480,0148-
02 feb 20240,01040,01480,01040,01480,014820.992
01 feb 20240,01200,01200,01200,01200,0120-
31 gen 20240,01200,01200,01200,01200,012021.042
30 gen 20240,01300,01300,01200,01200,01202.000
29 gen 20240,01200,01200,01200,01200,0120-
26 gen 20240,01200,01200,01200,01200,0120-
25 gen 20240,01480,01480,01200,01200,012046.957
24 gen 20240,01490,01490,01490,01490,0149-
*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...