Mercados españoles cerrados

Sitka Gold Corp. (SIG.V)

TSXV - TSXV Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
0,2300+0,0100 (+4,55%)
Al cierre: 03:44PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 20240,23000,23500,22000,23000,2300112.500
13 may 20240,23000,24000,22000,22000,2200129.104
10 may 20240,24000,24000,22500,23000,2300321.600
09 may 20240,24000,24500,24000,24500,24507130
08 may 20240,24000,24500,23500,23500,235074.500
07 may 20240,25500,26000,22500,24000,2400453.500
06 may 20240,25000,26500,25000,26000,2600162.715
03 may 20240,24000,25000,24000,25000,250031.161
02 may 20240,24000,24500,24000,24000,240082.300
01 may 20240,25000,27000,23500,24500,2450420.634
30 abr 20240,25000,26000,24500,25500,2550445.104
29 abr 20240,25000,25500,24500,25000,2500403.682
26 abr 20240,24000,24500,23500,24000,240049.700
25 abr 20240,24000,24500,23500,24000,2400218.125
24 abr 20240,23500,24500,22500,24000,2400243.635
23 abr 20240,20500,24500,20500,24500,24501.171.083
22 abr 20240,20500,22000,20500,22000,2200495.307
19 abr 20240,22500,22500,20000,21500,2150351.400
18 abr 20240,22500,23000,22500,23000,230049.500
17 abr 20240,20500,23500,20500,23500,2350265.854
16 abr 20240,22500,22500,19000,20500,2050331.820
15 abr 20240,24000,24000,23000,23000,230052.620
12 abr 20240,22500,25000,22000,23500,2350712.101
11 abr 20240,21000,22000,21000,22000,2200574.430
10 abr 20240,22000,22000,20500,20500,2050209.100
09 abr 20240,20000,21500,19500,20500,2050427.600
08 abr 20240,20000,20000,20000,20000,200038.500
05 abr 20240,20000,21000,19500,20000,2000200.500
04 abr 20240,20000,21000,20000,20000,2000250.500
03 abr 20240,20000,20000,19000,19500,1950103.500
02 abr 20240,20000,20000,19500,19500,1950291.500
01 abr 20240,20000,20000,20000,20000,2000208.250
28 mar 20240,22000,22000,20000,20000,2000745.055
27 mar 20240,21000,21000,20000,20000,2000352.000
26 mar 20240,21500,21500,19500,20000,2000583.592
25 mar 20240,21500,22000,20500,21000,2100187.535
22 mar 20240,21000,21500,20000,21500,215095.015
21 mar 20240,21000,21000,20000,20000,200016.850
20 mar 20240,22000,22000,20500,20500,205034.240
19 mar 20240,21500,22000,20000,22000,22001.358.561
18 mar 20240,18500,21500,18500,21000,2100484.250
15 mar 20240,18500,18500,18000,18000,180056.734
14 mar 20240,19000,19000,17500,18500,1850275.900
13 mar 20240,19500,20000,19000,20000,200073.000
12 mar 20240,20000,20000,19500,19500,195042.000
11 mar 20240,21500,21500,19500,21000,2100140.000
08 mar 20240,20000,22000,20000,20500,2050320.500
07 mar 20240,18500,22000,18000,21000,2100570.440
06 mar 20240,18000,18500,17000,18000,1800195.000
05 mar 20240,18500,18500,17000,17000,1700158.037
04 mar 20240,17000,19000,16000,17500,1750404.000
01 mar 20240,14500,17000,14500,17000,1700952.700
29 feb 20240,13500,14500,13500,14000,1400704.500
28 feb 20240,13500,14000,13000,13500,13501.038.473
27 feb 20240,14500,14500,13500,13500,1350745.500
26 feb 20240,15000,15000,13500,13500,1350158.300
23 feb 20240,16000,16000,14500,14500,1450837.700
22 feb 20240,16000,16000,15500,15500,1550328.200
21 feb 20240,16000,16500,16000,16000,1600304.500
20 feb 20240,17000,17000,16000,16500,1650211.000
16 feb 20240,17000,17500,16500,17500,175084.000
15 feb 20240,17000,17000,16000,17000,170088.500
14 feb 20240,17000,17000,17000,17000,170098.000
13 feb 20240,17000,17000,16000,17000,1700255.500
12 feb 20240,17000,17500,16000,17000,1700224.500
09 feb 20240,17000,17000,17000,17000,1700143.400
08 feb 20240,17000,17500,17000,17000,170097.900
07 feb 20240,17500,18000,17000,17500,1750196.500
06 feb 20240,16500,17500,16500,17000,170089.500
05 feb 20240,17500,18000,16500,16500,165075.600
02 feb 20240,17000,19000,17000,18000,1800220.500
01 feb 20240,18000,18500,17000,17000,1700131.764
31 ene 20240,16500,17500,16500,17500,1750199.848
30 ene 20240,17000,17500,16500,17500,175065.500
29 ene 20240,18500,18500,16000,17000,17002.275.050
26 ene 20240,19000,19000,18000,18000,1800495.909
25 ene 20240,19500,19500,19000,19000,1900156.220
24 ene 20240,20000,20000,19500,19500,1950110.200
23 ene 20240,20000,20500,20000,20500,205062.000
22 ene 20240,20000,20000,19500,20000,2000112.750
19 ene 20240,20500,20500,20000,20500,205035.650
18 ene 20240,20000,20500,20000,20000,2000234.700
17 ene 20240,21000,21500,20500,20500,2050160.400
16 ene 20240,21000,21500,20500,20500,2050153.000
15 ene 20240,21000,21000,20500,20500,2050167.251
12 ene 20240,21000,21500,20500,21500,2150389.953
11 ene 20240,21500,21500,20500,20500,2050147.499
10 ene 20240,21500,22000,20500,21000,2100229.373
09 ene 20240,21500,22500,21500,21500,2150561.537
08 ene 20240,22000,23000,21500,22000,2200316.689
05 ene 20240,20000,22500,19500,22000,2200814.866
04 ene 20240,20500,20500,19500,20000,2000191.200
03 ene 20240,20000,21500,20000,21000,2100135.148
02 ene 20240,23000,23000,19000,19500,1950914.130
29 dic 20230,22000,23500,22000,23500,2350253.747
28 dic 20230,20500,22000,20000,21500,2150136.821
27 dic 20230,21000,22000,19500,20500,2050231.400
22 dic 20230,21000,21000,20000,21000,2100320.931
21 dic 20230,21000,21500,19000,21000,2100279.350
20 dic 20230,22000,22500,20500,21500,2150271.396
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...