|
 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 | | 2000-06-23 | 197,600 | 2.56 | 2.56 | 2.44 | 2.50 | 00:00:00 | | 2000-06-26 | 164,800 | 2.38 | 2.50 | 2.38 | 2.44 | 00:00:00 | | 2000-06-27 | 198,600 | 2.38 | 2.50 | 2.38 | 2.50 | 00:00:00 | | 2000-06-28 | 150,600 | 2.50 | 2.50 | 2.38 | 2.44 | 00:00:00 | | 2000-06-29 | 125,900 | 2.44 | 2.50 | 2.38 | 2.38 | 00:00:00 | | 2000-06-30 | 120,000 | 2.38 | 2.44 | 2.31 | 2.44 | 00:00:00 | | 2000-07-03 | 47,900 | 2.38 | 2.44 | 2.38 | 2.38 | 00:00:00 | | 2000-07-05 | 277,100 | 2.38 | 2.38 | 2.00 | 2.00 | 00:00:00 | | 2000-07-06 | 156,600 | 2.19 | 2.25 | 2.00 | 2.12 | 00:00:00 | | 2000-07-07 | 405,400 | 2.19 | 2.19 | 1.88 | 1.94 | 00:00:00 | | 2000-07-10 | 224,700 | 1.94 | 2.06 | 1.94 | 2.06 | 00:00:00 | | 2000-07-11 | 190,000 | 2.00 | 2.12 | 1.94 | 1.94 | 00:00:00 | | 2000-07-12 | 174,800 | 2.00 | 2.00 | 1.94 | 2.00 | 00:00:00 | | 2000-07-13 | 192,200 | 1.94 | 2.00 | 1.81 | 1.94 | 00:00:00 | | 2000-07-14 | 274,800 | 1.94 | 2.06 | 1.94 | 2.00 | 00:00:00 | | 2000-07-17 | 92,200 | 2.00 | 2.12 | 2.00 | 2.12 | 00:00:00 | | 2000-07-18 | 188,300 | 2.12 | 2.25 | 2.06 | 2.06 | 00:00:00 | | 2000-07-19 | 227,900 | 2.00 | 2.06 | 1.81 | 1.88 | 00:00:00 | | 2000-07-20 | 77,100 | 1.88 | 1.88 | 1.81 | 1.88 | 00:00:00 | | 2000-07-21 | 298,500 | 1.88 | 1.88 | 1.56 | 1.56 | 00:00:00 | | 2000-07-24 | 91,000 | 1.62 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2000-07-25 | 127,300 | 1.81 | 1.81 | 1.69 | 1.69 | 00:00:00 | | 2000-07-26 | 244,700 | 1.69 | 2.06 | 1.69 | 2.06 | 00:00:00 | | 2000-07-27 | 1,568,500 | 2.00 | 2.00 | 1.38 | 1.38 | 00:00:00 | | 2000-07-28 | 468,900 | 1.50 | 1.62 | 1.50 | 1.50 | 00:00:00 | | 2000-07-31 | 132,400 | 1.50 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2000-08-01 | 143,500 | 1.56 | 1.56 | 1.44 | 1.50 | 00:00:00 | | 2000-08-02 | 102,800 | 1.44 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2000-08-03 | 401,100 | 1.44 | 1.50 | 1.25 | 1.38 | 00:00:00 | | 2000-08-04 | 237,100 | 1.31 | 1.44 | 1.25 | 1.31 | 00:00:00 | | 2000-08-07 | 122,800 | 1.31 | 1.44 | 1.31 | 1.44 | 00:00:00 | | 2000-08-08 | 76,000 | 1.44 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2000-08-09 | 80,600 | 1.38 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2000-08-10 | 36,800 | 1.38 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2000-08-11 | 129,600 | 1.38 | 1.50 | 1.38 | 1.50 | 00:00:00 | | 2000-08-14 | 235,400 | 1.44 | 1.62 | 1.38 | 1.62 | 00:00:00 | | 2000-08-15 | 65,800 | 1.62 | 1.62 | 1.44 | 1.56 | 00:00:00 | | 2000-08-16 | 147,100 | 1.56 | 1.62 | 1.44 | 1.56 | 00:00:00 | | 2000-08-17 | 75,400 | 1.62 | 1.62 | 1.44 | 1.44 | 00:00:00 | | 2000-08-18 | 84,400 | 1.44 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2000-08-21 | 131,500 | 1.44 | 1.50 | 1.38 | 1.38 | 00:00:00 | | 2000-08-22 | 89,100 | 1.38 | 1.38 | 1.31 | 1.38 | 00:00:00 | | 2000-08-23 | 68,800 | 1.38 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2000-08-24 | 60,500 | 1.38 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2000-08-25 | 122,200 | 1.38 | 1.44 | 1.31 | 1.44 | 00:00:00 | | 2000-08-28 | 3,343 | 1.50 | 1.63 | 1.44 | 1.44 | 00:00:00 | | 2000-08-29 | 1,108 | 1.56 | 1.63 | 1.50 | 1.63 | 00:00:00 | | 2000-08-30 | 110,800 | 1.56 | 1.62 | 1.50 | 1.62 | 00:00:00 | | 2000-08-31 | 191,700 | 1.69 | 1.75 | 1.56 | 1.62 | 00:00:00 | | 2000-09-01 | 146,600 | 1.62 | 1.62 | 1.56 | 1.62 | 00:00:00 | | 2000-09-05 | 125,400 | 1.62 | 1.69 | 1.56 | 1.69 | 00:00:00 | | 2000-09-06 | 107,300 | 1.81 | 1.81 | 1.62 | 1.62 | 00:00:00 | | 2000-09-07 | 75,900 | 1.62 | 1.69 | 1.56 | 1.69 | 00:00:00 | | 2000-09-08 | 195,600 | 1.62 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2000-09-11 | 58,700 | 1.69 | 1.75 | 1.62 | 1.69 | 00:00:00 | | 2000-09-12 | 83,900 | 1.75 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2000-09-13 | 68,800 | 1.69 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2000-09-14 | 237,000 | 1.75 | 1.81 | 1.75 | 1.75 | 00:00:00 | | 2000-09-15 | 57,200 | 1.81 | 1.88 | 1.75 | 1.81 | 00:00:00 | | 2000-09-18 | 65,400 | 1.81 | 1.88 | 1.75 | 1.81 | 00:00:00 | | 2000-09-19 | 102,700 | 1.81 | 1.88 | 1.75 | 1.88 | 00:00:00 | | 2000-09-20 | 145,700 | 1.88 | 1.88 | 1.75 | 1.75 | 00:00:00 | | 2000-09-21 | 98,400 | 1.75 | 1.88 | 1.75 | 1.88 | 00:00:00 | | 2000-09-22 | 68,600 | 1.88 | 1.88 | 1.75 | 1.75 | 00:00:00 | | 2000-09-25 | 254,100 | 1.81 | 1.81 | 1.50 | 1.50 | 00:00:00 | | 2000-09-26 | 175,300 | 1.56 | 1.56 | 1.44 | 1.44 | 00:00:00 | | 2000-09-27 | 233,500 | 1.31 | 1.56 | 1.31 | 1.56 | 00:00:00 | | 2000-09-28 | 139,200 | 1.50 | 1.56 | 1.38 | 1.38 | 00:00:00 | | 2000-09-29 | 265,500 | 1.38 | 1.50 | 1.25 | 1.31 | 00:00:00 | | 2000-10-02 | 115,500 | 1.38 | 1.38 | 1.31 | 1.31 | 00:00:00 | | 2000-10-03 | 20,500 | 1.31 | 1.38 | 1.31 | 1.31 | 00:00:00 | | 2000-10-04 | 75,800 | 1.38 | 1.44 | 1.31 | 1.38 | 00:00:00 | | 2000-10-05 | 146,600 | 1.38 | 1.44 | 1.31 | 1.44 | 00:00:00 | | 2000-10-06 | 109,700 | 1.44 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2000-10-09 | 53,600 | 1.38 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2000-10-10 | 156,100 | 1.25 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2000-10-11 | 288,800 | 1.25 | 1.31 | 1.06 | 1.06 | 00:00:00 | | 2000-10-12 | 192,900 | 1.12 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2000-10-13 | 128,300 | 1.25 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2000-10-16 | 166,500 | 1.25 | 1.31 | 1.06 | 1.12 | 00:00:00 | | 2000-10-17 | 142,000 | 1.12 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-10-18 | 187,500 | 1.12 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-10-19 | 152,300 | 1.06 | 1.25 | 1.06 | 1.19 | 00:00:00 | | 2000-10-20 | 73,400 | 1.25 | 1.25 | 1.06 | 1.19 | 00:00:00 | | 2000-10-23 | 202,600 | 1.19 | 1.19 | 1.06 | 1.06 | 00:00:00 | | 2000-10-24 | 292,000 | 1.12 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2000-10-25 | 263,700 | 1.06 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2000-10-26 | 187,700 | 1.06 | 1.12 | 1.00 | 1.06 | 00:00:00 | | 2000-10-27 | 53,400 | 1.12 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-10-30 | 71,800 | 1.06 | 1.19 | 1.06 | 1.12 | 00:00:00 | | 2000-10-31 | 97,700 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-11-01 | 104,600 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-11-02 | 101,200 | 1.06 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2000-11-03 | 86,200 | 1.06 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2000-11-06 | 46,700 | 1.12 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-11-07 | 55,300 | 1.06 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2000-11-08 | 134,600 | 1.06 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-11-09 | 152,600 | 1.00 | 1.06 | 0.94 | 1.00 | 00:00:00 | | 2000-11-10 | 104,800 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-11-13 | 48,500 | 0.94 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-11-14 | 170,300 | 1.00 | 1.00 | 0.81 | 0.94 | 00:00:00 | | 2000-11-15 | 197,500 | 0.94 | 0.94 | 0.81 | 0.88 | 00:00:00 | | 2000-11-16 | 118,200 | 0.81 | 0.94 | 0.81 | 0.88 | 00:00:00 | | 2000-11-17 | 116,900 | 0.88 | 0.94 | 0.81 | 0.81 | 00:00:00 | | 2000-11-20 | 68,000 | 0.88 | 0.88 | 0.81 | 0.88 | 00:00:00 | | 2000-11-21 | 80,900 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-11-22 | 222,100 | 0.81 | 0.94 | 0.81 | 0.88 | 00:00:00 | | 2000-11-24 | 80,000 | 0.94 | 1.00 | 0.88 | 1.00 | 00:00:00 | | 2000-11-27 | 481,800 | 0.94 | 1.38 | 0.94 | 1.31 | 00:00:00 | | 2000-11-28 | 369,900 | 1.44 | 1.44 | 1.25 | 1.38 | 00:00:00 | | 2000-11-29 | 444,700 | 1.38 | 1.38 | 1.06 | 1.19 | 00:00:00 | | 2000-11-30 | 152,500 | 1.19 | 1.25 | 1.06 | 1.12 | 00:00:00 | | 2000-12-01 | 116,300 | 1.00 | 1.19 | 1.00 | 1.12 | 00:00:00 | | 2000-12-04 | 121,900 | 1.25 | 1.25 | 1.06 | 1.19 | 00:00:00 | | 2000-12-05 | 137,800 | 1.19 | 1.19 | 1.00 | 1.12 | 00:00:00 | | 2000-12-06 | 211,100 | 1.12 | 1.38 | 1.00 | 1.38 | 00:00:00 | | 2000-12-07 | 153,500 | 1.31 | 1.50 | 1.31 | 1.50 | 00:00:00 | | 2000-12-08 | 384,300 | 1.38 | 1.75 | 1.31 | 1.69 | 00:00:00 | | 2000-12-11 | 250,300 | 1.56 | 1.69 | 1.38 | 1.44 | 00:00:00 | | 2000-12-12 | 169,400 | 1.38 | 1.38 | 1.19 | 1.19 | 00:00:00 | | 2000-12-13 | 115,400 | 1.19 | 1.38 | 1.12 | 1.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
