|
 COEUR D ALENE CP - [Ticker: CDE] |     | | Last Trade | 3.95 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.21 (+0.95%) | Open | 4.16 | | High | 4.16 | Low | 3.95 | | Volume | 2,693,145 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 7.55 x 7,200 - 7.56 x 4,500 | | Former Close | 4.16 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CDE quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 9,557,900 | 2.43 | 2.55 | 2.42 | 2.51 | 00:00:00 | | 2008-08-07 | 8,123,600 | 2.53 | 2.56 | 2.44 | 2.46 | 00:00:00 | | 2008-08-08 | 23,632,800 | 2.35 | 2.38 | 2.00 | 2.09 | 00:00:00 | | 2008-08-11 | 33,812,100 | 2.12 | 2.14 | 1.69 | 1.74 | 00:00:00 | | 2008-08-12 | 17,471,600 | 1.77 | 1.91 | 1.76 | 1.82 | 00:00:00 | | 2008-08-13 | 16,871,700 | 1.87 | 1.96 | 1.83 | 1.92 | 00:00:00 | | 2008-08-14 | 12,026,400 | 1.92 | 1.97 | 1.86 | 1.89 | 00:00:00 | | 2008-08-15 | 9,897,900 | 1.85 | 1.89 | 1.80 | 1.81 | 00:00:00 | | 2008-08-18 | 5,527,300 | 1.86 | 1.88 | 1.81 | 1.83 | 00:00:00 | | 2008-08-19 | 6,108,100 | 1.81 | 1.90 | 1.81 | 1.84 | 00:00:00 | | 2008-08-20 | 9,169,300 | 1.84 | 1.92 | 1.79 | 1.80 | 00:00:00 | | 2008-08-21 | 12,477,600 | 1.88 | 1.97 | 1.84 | 1.96 | 00:00:00 | | 2008-08-22 | 8,171,200 | 1.92 | 1.97 | 1.86 | 1.87 | 00:00:00 | | 2008-08-25 | 6,343,000 | 1.89 | 1.96 | 1.81 | 1.86 | 00:00:00 | | 2008-08-26 | 11,801,600 | 1.87 | 1.89 | 1.73 | 1.77 | 00:00:00 | | 2008-08-27 | 10,811,400 | 1.81 | 1.81 | 1.73 | 1.76 | 00:00:00 | | 2008-08-28 | 6,981,400 | 1.81 | 1.86 | 1.77 | 1.86 | 00:00:00 | | 2008-08-29 | 5,524,400 | 1.86 | 1.87 | 1.76 | 1.79 | 00:00:00 | | 2008-09-02 | 16,879,300 | 1.75 | 1.75 | 1.62 | 1.74 | 00:00:00 | | 2008-09-03 | 14,023,800 | 1.74 | 1.80 | 1.66 | 1.80 | 00:00:00 | | 2008-09-04 | 9,667,300 | 1.78 | 1.79 | 1.68 | 1.73 | 00:00:00 | | 2008-09-05 | 12,491,800 | 1.77 | 1.77 | 1.62 | 1.66 | 00:00:00 | | 2008-09-08 | 11,845,600 | 1.68 | 1.73 | 1.55 | 1.56 | 00:00:00 | | 2008-09-09 | 17,948,800 | 1.51 | 1.57 | 1.42 | 1.49 | 00:00:00 | | 2008-09-10 | 15,262,700 | 1.50 | 1.57 | 1.42 | 1.49 | 00:00:00 | | 2008-09-11 | 10,322,800 | 1.47 | 1.48 | 1.37 | 1.45 | 00:00:00 | | 2008-09-12 | 12,275,200 | 1.44 | 1.63 | 1.42 | 1.57 | 00:00:00 | | 2008-09-15 | 8,791,700 | 1.52 | 1.62 | 1.47 | 1.48 | 00:00:00 | | 2008-09-16 | 11,802,800 | 1.44 | 1.47 | 1.36 | 1.44 | 00:00:00 | | 2008-09-17 | 20,389,200 | 1.44 | 1.78 | 1.41 | 1.63 | 00:00:00 | | 2008-09-18 | 25,744,400 | 1.78 | 1.88 | 1.67 | 1.82 | 00:00:00 | | 2008-09-19 | 23,373,900 | 1.78 | 1.89 | 1.68 | 1.77 | 00:00:00 | | 2008-09-22 | 17,081,500 | 1.81 | 1.98 | 1.75 | 1.91 | 00:00:00 | | 2008-09-23 | 11,046,100 | 1.91 | 1.98 | 1.85 | 1.90 | 00:00:00 | | 2008-09-24 | 10,492,100 | 1.95 | 1.95 | 1.69 | 1.73 | 00:00:00 | | 2008-09-25 | 9,316,700 | 1.72 | 1.82 | 1.66 | 1.78 | 00:00:00 | | 2008-09-26 | 8,929,900 | 1.73 | 1.87 | 1.72 | 1.78 | 00:00:00 | | 2008-09-29 | 11,705,800 | 1.74 | 1.78 | 1.48 | 1.48 | 00:00:00 | | 2008-09-30 | 8,900,900 | 1.55 | 1.55 | 1.44 | 1.53 | 00:00:00 | | 2008-10-01 | 9,866,200 | 1.59 | 1.59 | 1.45 | 1.48 | 00:00:00 | | 2008-10-02 | 17,046,500 | 1.46 | 1.49 | 1.11 | 1.14 | 00:00:00 | | 2008-10-03 | 11,408,200 | 1.24 | 1.37 | 1.15 | 1.19 | 00:00:00 | | 2008-10-06 | 11,533,100 | 1.22 | 1.30 | 1.03 | 1.28 | 00:00:00 | | 2008-10-07 | 11,759,600 | 1.29 | 1.34 | 1.02 | 1.14 | 00:00:00 | | 2008-10-08 | 17,000,700 | 1.10 | 1.49 | 1.10 | 1.33 | 00:00:00 | | 2008-10-09 | 14,173,800 | 1.30 | 1.47 | 1.24 | 1.26 | 00:00:00 | | 2008-10-10 | 13,963,400 | 1.27 | 1.40 | 1.06 | 1.35 | 00:00:00 | | 2008-10-13 | 10,022,600 | 1.35 | 1.41 | 1.20 | 1.40 | 00:00:00 | | 2008-10-14 | 8,383,700 | 1.35 | 1.39 | 1.15 | 1.24 | 00:00:00 | | 2008-10-15 | 6,766,300 | 1.18 | 1.25 | 1.05 | 1.08 | 00:00:00 | | 2008-10-16 | 11,227,700 | 1.10 | 1.11 | 0.95 | 0.99 | 00:00:00 | | 2008-10-17 | 12,540,800 | 0.99 | 1.07 | 0.90 | 0.93 | 00:00:00 | | 2008-10-20 | 9,991,900 | 0.97 | 0.98 | 0.82 | 0.89 | 00:00:00 | | 2008-10-21 | 10,160,700 | 0.88 | 0.93 | 0.80 | 0.80 | 00:00:00 | | 2008-10-22 | 11,900,300 | 0.77 | 0.79 | 0.66 | 0.69 | 00:00:00 | | 2008-10-23 | 12,259,400 | 0.66 | 0.72 | 0.60 | 0.65 | 00:00:00 | | 2008-10-24 | 11,103,100 | 0.60 | 0.63 | 0.55 | 0.57 | 00:00:00 | | 2008-10-27 | 19,930,400 | 0.58 | 0.58 | 0.41 | 0.41 | 00:00:00 | | 2008-10-28 | 18,404,300 | 0.49 | 0.53 | 0.41 | 0.53 | 00:00:00 | | 2008-10-29 | 14,874,000 | 0.60 | 0.66 | 0.56 | 0.61 | 00:00:00 | | 2008-10-30 | 9,647,600 | 0.70 | 0.74 | 0.58 | 0.62 | 00:00:00 | | 2008-10-31 | 10,185,500 | 0.65 | 0.73 | 0.62 | 0.72 | 00:00:00 | | 2008-11-03 | 10,461,400 | 0.76 | 0.76 | 0.65 | 0.66 | 00:00:00 | | 2008-11-04 | 9,718,300 | 0.74 | 0.74 | 0.69 | 0.73 | 00:00:00 | | 2008-11-05 | 7,653,500 | 0.73 | 0.73 | 0.63 | 0.68 | 00:00:00 | | 2008-11-06 | 7,284,000 | 0.68 | 0.69 | 0.58 | 0.58 | 00:00:00 | | 2008-11-07 | 6,433,600 | 0.60 | 0.65 | 0.55 | 0.58 | 00:00:00 | | 2008-11-10 | 8,168,400 | 0.62 | 0.64 | 0.50 | 0.51 | 00:00:00 | | 2008-11-11 | 4,495,300 | 0.50 | 0.58 | 0.50 | 0.55 | 00:00:00 | | 2008-11-12 | 5,767,400 | 0.55 | 0.55 | 0.46 | 0.46 | 00:00:00 | | 2008-11-13 | 9,028,200 | 0.49 | 0.59 | 0.44 | 0.53 | 00:00:00 | | 2008-11-14 | 6,158,700 | 0.57 | 0.60 | 0.52 | 0.52 | 00:00:00 | | 2008-11-17 | 7,131,800 | 0.52 | 0.59 | 0.48 | 0.51 | 00:00:00 | | 2008-11-18 | 6,169,100 | 0.53 | 0.56 | 0.48 | 0.50 | 00:00:00 | | 2008-11-19 | 11,696,600 | 0.51 | 0.55 | 0.41 | 0.41 | 00:00:00 | | 2008-11-20 | 13,902,200 | 0.42 | 0.45 | 0.36 | 0.36 | 00:00:00 | | 2008-11-21 | 14,679,600 | 0.42 | 0.55 | 0.40 | 0.50 | 00:00:00 | | 2008-11-24 | 12,356,100 | 0.58 | 0.63 | 0.55 | 0.62 | 00:00:00 | | 2008-11-25 | 9,578,200 | 0.60 | 0.61 | 0.54 | 0.60 | 00:00:00 | | 2008-11-26 | 7,676,200 | 0.56 | 0.68 | 0.56 | 0.67 | 00:00:00 | | 2008-11-28 | 2,743,300 | 0.67 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2008-12-01 | 8,397,000 | 0.56 | 0.61 | 0.51 | 0.51 | 00:00:00 | | 2008-12-02 | 7,947,400 | 0.59 | 0.59 | 0.52 | 0.56 | 00:00:00 | | 2008-12-03 | 5,720,300 | 0.55 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2008-12-04 | 7,830,200 | 0.56 | 0.60 | 0.53 | 0.54 | 00:00:00 | | 2008-12-05 | 6,643,500 | 0.53 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2008-12-08 | 9,926,100 | 0.60 | 0.63 | 0.58 | 0.62 | 00:00:00 | | 2008-12-09 | 6,241,200 | 0.62 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2008-12-10 | 12,789,400 | 0.65 | 0.70 | 0.61 | 0.66 | 00:00:00 | | 2008-12-11 | 19,073,100 | 0.68 | 0.72 | 0.62 | 0.63 | 00:00:00 | | 2008-12-12 | 11,385,900 | 0.57 | 0.69 | 0.57 | 0.67 | 00:00:00 | | 2008-12-15 | 12,813,600 | 0.70 | 0.74 | 0.67 | 0.70 | 00:00:00 | | 2008-12-16 | 14,812,200 | 0.70 | 0.80 | 0.67 | 0.79 | 00:00:00 | | 2008-12-17 | 24,113,500 | 0.76 | 0.94 | 0.76 | 0.94 | 00:00:00 | | 2008-12-18 | 16,538,600 | 0.97 | 1.00 | 0.85 | 0.98 | 00:00:00 | | 2008-12-19 | 31,095,000 | 0.88 | 0.97 | 0.79 | 0.79 | 00:00:00 | | 2008-12-22 | 16,442,200 | 0.87 | 0.92 | 0.85 | 0.89 | 00:00:00 | | 2008-12-23 | 7,830,000 | 0.91 | 0.92 | 0.87 | 0.91 | 00:00:00 | | 2008-12-24 | 2,045,600 | 1.07 | 1.07 | 0.88 | 0.90 | 00:00:00 | | 2008-12-26 | 5,048,600 | 0.94 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2008-12-29 | 11,072,800 | 1.01 | 1.02 | 0.88 | 0.88 | 00:00:00 | | 2008-12-30 | 7,602,900 | 0.88 | 0.92 | 0.84 | 0.86 | 00:00:00 | | 2008-12-31 | 9,631,400 | 0.84 | 0.94 | 0.82 | 0.88 | 00:00:00 | | 2009-01-02 | 4,936,700 | 0.92 | 0.95 | 0.89 | 0.92 | 00:00:00 | | 2009-01-05 | 7,037,600 | 0.90 | 0.94 | 0.87 | 0.94 | 00:00:00 | | 2009-01-06 | 9,550,200 | 0.92 | 1.01 | 0.92 | 0.98 | 00:00:00 | | 2009-01-07 | 8,878,200 | 1.00 | 1.02 | 0.91 | 0.95 | 00:00:00 | | 2009-01-08 | 8,342,600 | 0.98 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2009-01-09 | 5,559,900 | 0.99 | 1.00 | 0.93 | 0.96 | 00:00:00 | | 2009-01-12 | 6,385,800 | 0.95 | 0.95 | 0.87 | 0.90 | 00:00:00 | | 2009-01-13 | 10,200,000 | 0.89 | 0.89 | 0.78 | 0.86 | 00:00:00 | | 2009-01-14 | 7,824,400 | 0.80 | 0.82 | 0.73 | 0.75 | 00:00:00 | | 2009-01-15 | 8,551,400 | 0.74 | 0.77 | 0.66 | 0.76 | 00:00:00 | | 2009-01-16 | 6,781,700 | 0.80 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2009-01-20 | 7,706,200 | 0.85 | 0.88 | 0.71 | 0.71 | 00:00:00 | | 2009-01-21 | 7,725,600 | 0.85 | 0.85 | 0.73 | 0.80 | 00:00:00 | | 2009-01-22 | 6,704,400 | 0.80 | 0.82 | 0.76 | 0.80 | 00:00:00 | | 2009-01-23 | 12,560,900 | 0.82 | 0.86 | 0.78 | 0.79 | 00:00:00 | | 2009-01-26 | 10,319,400 | 0.83 | 0.90 | 0.79 | 0.82 | 00:00:00 | | 2009-01-27 | 4,802,700 | 0.82 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2009-01-28 | 7,193,200 | 0.79 | 0.80 | 0.71 | 0.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
