|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 7,193,200 | 0.79 | 0.80 | 0.71 | 0.72 | 00:00:00 | 2009-01-29 | 7,999,600 | 0.70 | 0.74 | 0.68 | 0.71 | 00:00:00 | 2009-01-30 | 6,501,500 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | 2009-02-02 | 7,460,600 | 0.70 | 0.71 | 0.66 | 0.68 | 00:00:00 | 2009-02-03 | 4,324,400 | 0.68 | 0.71 | 0.67 | 0.69 | 00:00:00 | 2009-02-04 | 7,290,600 | 0.70 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2009-02-05 | 5,488,200 | 0.73 | 0.74 | 0.67 | 0.69 | 00:00:00 | 2009-02-06 | 5,895,100 | 0.71 | 0.73 | 0.70 | 0.71 | 00:00:00 | 2009-02-09 | 3,824,500 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2009-02-10 | 7,217,000 | 0.73 | 0.76 | 0.69 | 0.69 | 00:00:00 | 2009-02-11 | 5,944,200 | 0.74 | 0.76 | 0.70 | 0.75 | 00:00:00 | 2009-02-12 | 17,607,900 | 0.75 | 0.77 | 0.68 | 0.68 | 00:00:00 | 2009-02-13 | 5,010,100 | 0.69 | 0.72 | 0.69 | 0.71 | 00:00:00 | 2009-02-17 | 24,385,000 | 0.72 | 0.76 | 0.70 | 0.70 | 00:00:00 | 2009-02-18 | 24,429,500 | 0.72 | 0.76 | 0.70 | 0.75 | 00:00:00 | 2009-02-19 | 8,192,300 | 0.75 | 0.80 | 0.74 | 0.75 | 00:00:00 | 2009-02-20 | 9,966,000 | 0.79 | 0.81 | 0.77 | 0.77 | 00:00:00 | 2009-02-23 | 9,412,400 | 0.77 | 0.84 | 0.75 | 0.81 | 00:00:00 | 2009-02-24 | 10,606,000 | 0.86 | 0.87 | 0.76 | 0.77 | 00:00:00 | 2009-02-25 | 6,282,000 | 0.76 | 0.78 | 0.71 | 0.73 | 00:00:00 | 2009-02-26 | 5,648,700 | 0.72 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2009-02-27 | 6,622,400 | 0.73 | 0.79 | 0.73 | 0.76 | 00:00:00 | 2009-03-02 | 11,425,000 | 0.76 | 0.79 | 0.66 | 0.66 | 00:00:00 | 2009-03-03 | 7,207,100 | 0.67 | 0.69 | 0.65 | 0.67 | 00:00:00 | 2009-03-04 | 14,913,100 | 0.68 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2009-03-05 | 5,303,500 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2009-03-06 | 9,079,700 | 0.66 | 0.68 | 0.58 | 0.63 | 00:00:00 | 2009-03-09 | 4,869,800 | 0.65 | 0.65 | 0.58 | 0.58 | 00:00:00 | 2009-03-10 | 8,455,000 | 0.60 | 0.64 | 0.55 | 0.63 | 00:00:00 | 2009-03-11 | 6,367,300 | 0.64 | 0.66 | 0.61 | 0.61 | 00:00:00 | 2009-03-12 | 5,545,800 | 0.64 | 0.66 | 0.62 | 0.65 | 00:00:00 | 2009-03-13 | 5,308,000 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2009-03-16 | 4,895,000 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2009-03-17 | 2,692,600 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2009-03-18 | 10,171,200 | 0.64 | 0.66 | 0.62 | 0.65 | 00:00:00 | 2009-03-19 | 20,931,100 | 0.67 | 0.90 | 0.67 | 0.87 | 00:00:00 | 2009-03-20 | 21,490,500 | 0.87 | 0.93 | 0.80 | 0.88 | 00:00:00 | 2009-03-23 | 10,168,500 | 0.91 | 0.95 | 0.87 | 0.95 | 00:00:00 | 2009-03-24 | 7,042,000 | 0.91 | 0.93 | 0.86 | 0.91 | 00:00:00 | 2009-03-25 | 7,458,800 | 0.90 | 0.95 | 0.87 | 0.94 | 00:00:00 | 2009-03-26 | 7,745,600 | 0.94 | 0.97 | 0.90 | 0.97 | 00:00:00 | 2009-03-27 | 7,020,200 | 0.96 | 0.97 | 0.90 | 0.92 | 00:00:00 | 2009-03-30 | 7,257,500 | 0.90 | 0.92 | 0.88 | 0.89 | 00:00:00 | 2009-03-31 | 15,877,800 | 0.90 | 1.02 | 0.90 | 0.94 | 00:00:00 | 2009-04-01 | 14,773,700 | 1.00 | 1.18 | 0.96 | 1.18 | 00:00:00 | 2009-04-02 | 15,123,100 | 1.10 | 1.20 | 1.05 | 1.20 | 00:00:00 | 2009-04-03 | 9,325,700 | 1.15 | 1.17 | 1.11 | 1.12 | 00:00:00 | 2009-04-06 | 11,091,500 | 1.02 | 1.06 | 1.00 | 1.04 | 00:00:00 | 2009-04-07 | 13,299,000 | 1.06 | 1.12 | 1.00 | 1.00 | 00:00:00 | 2009-04-08 | 9,532,500 | 1.04 | 1.08 | 1.00 | 1.04 | 00:00:00 | 2009-04-09 | 10,165,600 | 1.04 | 1.10 | 1.03 | 1.10 | 00:00:00 | 2009-04-13 | 8,300,700 | 1.13 | 1.18 | 1.12 | 1.16 | 00:00:00 | 2009-04-14 | 10,838,400 | 1.17 | 1.21 | 1.14 | 1.15 | 00:00:00 | 2009-04-15 | 6,467,000 | 1.15 | 1.18 | 1.12 | 1.17 | 00:00:00 | 2009-04-16 | 8,937,800 | 1.17 | 1.17 | 1.06 | 1.10 | 00:00:00 | 2009-04-17 | 7,898,600 | 1.06 | 1.11 | 1.03 | 1.05 | 00:00:00 | 2009-04-20 | 7,454,200 | 1.06 | 1.10 | 1.04 | 1.05 | 00:00:00 | 2009-04-21 | 4,834,300 | 1.10 | 1.10 | 1.04 | 1.06 | 00:00:00 | 2009-04-22 | 5,682,400 | 1.08 | 1.09 | 1.04 | 1.05 | 00:00:00 | 2009-04-23 | 9,083,300 | 1.06 | 1.18 | 1.06 | 1.09 | 00:00:00 | 2009-04-24 | 17,784,300 | 1.15 | 1.37 | 1.14 | 1.34 | 00:00:00 | 2009-04-27 | 8,587,200 | 1.33 | 1.33 | 1.27 | 1.31 | 00:00:00 | 2009-04-28 | 7,256,700 | 1.21 | 1.29 | 1.19 | 1.26 | 00:00:00 | 2009-04-29 | 9,441,500 | 1.29 | 1.38 | 1.28 | 1.36 | 00:00:00 | 2009-04-30 | 18,730,600 | 1.31 | 1.39 | 1.27 | 1.38 | 00:00:00 | 2009-05-01 | 8,115,600 | 1.37 | 1.50 | 1.35 | 1.46 | 00:00:00 | 2009-05-04 | 15,047,600 | 1.48 | 1.68 | 1.47 | 1.67 | 00:00:00 | 2009-05-05 | 10,574,300 | 1.74 | 1.74 | 1.53 | 1.62 | 00:00:00 | 2009-05-06 | 11,998,400 | 1.67 | 1.69 | 1.54 | 1.58 | 00:00:00 | 2009-05-07 | 14,637,200 | 1.63 | 1.63 | 1.32 | 1.45 | 00:00:00 | 2009-05-08 | 9,949,800 | 1.47 | 1.51 | 1.40 | 1.50 | 00:00:00 | 2009-05-11 | 10,520,200 | 1.50 | 1.58 | 1.45 | 1.58 | 00:00:00 | 2009-05-12 | 17,839,400 | 1.63 | 1.65 | 1.45 | 1.52 | 00:00:00 | 2009-05-13 | 15,257,700 | 1.46 | 1.49 | 1.31 | 1.32 | 00:00:00 | 2009-05-14 | 18,142,000 | 1.31 | 1.42 | 1.27 | 1.31 | 00:00:00 | 2009-05-15 | 11,354,600 | 1.30 | 1.43 | 1.28 | 1.37 | 00:00:00 | 2009-05-18 | 7,901,800 | 1.36 | 1.40 | 1.32 | 1.37 | 00:00:00 | 2009-05-19 | 15,933,000 | 1.36 | 1.55 | 1.36 | 1.46 | 00:00:00 | 2009-05-20 | 13,983,600 | 1.55 | 1.59 | 1.46 | 1.49 | 00:00:00 | 2009-05-21 | 14,012,200 | 1.47 | 1.52 | 1.36 | 1.45 | 00:00:00 | 2009-05-22 | 11,147,600 | 1.50 | 1.51 | 1.40 | 1.40 | 00:00:00 | 2009-05-26 | 12,733,800 | 1.39 | 1.45 | 1.32 | 1.40 | 00:00:00 | 2009-05-27 | 4,460,400 | 13.42 | 14.24 | 12.89 | 13.80 | 00:00:00 | 2009-05-28 | 3,874,800 | 13.86 | 14.55 | 13.31 | 13.95 | 00:00:00 | 2009-05-29 | 4,325,700 | 14.50 | 15.02 | 14.33 | 14.77 | 00:00:00 | 2009-06-01 | 3,247,500 | 15.01 | 15.40 | 14.07 | 14.20 | 00:00:00 | 2009-06-02 | 2,148,200 | 14.30 | 15.30 | 14.05 | 15.19 | 00:00:00 | 2009-06-03 | 2,711,400 | 14.72 | 15.08 | 13.75 | 14.41 | 00:00:00 | 2009-06-04 | 2,135,300 | 14.47 | 15.55 | 14.14 | 15.53 | 00:00:00 | 2009-06-05 | 1,748,500 | 15.15 | 15.20 | 14.37 | 14.79 | 00:00:00 | 2009-06-08 | 2,015,100 | 14.35 | 14.40 | 13.57 | 13.93 | 00:00:00 | 2009-06-09 | 2,109,000 | 14.21 | 14.35 | 13.57 | 13.73 | 00:00:00 | 2009-06-10 | 2,353,700 | 14.08 | 14.10 | 13.01 | 13.45 | 00:00:00 | 2009-06-11 | 1,579,100 | 13.15 | 13.80 | 13.08 | 13.28 | 00:00:00 | 2009-06-12 | 2,245,600 | 13.06 | 13.06 | 12.36 | 12.53 | 00:00:00 | 2009-06-15 | 3,716,700 | 12.26 | 12.32 | 11.10 | 11.18 | 00:00:00 | 2009-06-16 | 2,597,600 | 11.57 | 11.62 | 10.80 | 11.15 | 00:00:00 | 2009-06-17 | 2,076,200 | 11.13 | 11.25 | 10.64 | 11.03 | 00:00:00 | 2009-06-18 | 2,440,400 | 10.99 | 11.18 | 10.37 | 10.45 | 00:00:00 | 2009-06-19 | 7,500,400 | 10.59 | 11.05 | 10.36 | 10.80 | 00:00:00 | 2009-06-22 | 8,589,700 | 10.65 | 12.29 | 10.02 | 11.36 | 00:00:00 | 2009-06-23 | 4,411,300 | 11.35 | 11.73 | 10.95 | 11.66 | 00:00:00 | 2009-06-24 | 3,092,800 | 11.94 | 12.31 | 11.81 | 11.98 | 00:00:00 | 2009-06-25 | 3,839,700 | 12.00 | 13.14 | 12.00 | 13.11 | 00:00:00 | 2009-06-26 | 3,066,000 | 13.20 | 13.26 | 12.50 | 12.72 | 00:00:00 | 2009-06-29 | 2,380,000 | 12.76 | 13.15 | 12.50 | 12.83 | 00:00:00 | 2009-06-30 | 2,144,800 | 12.84 | 12.85 | 12.17 | 12.30 | 00:00:00 | 2009-07-01 | 1,588,100 | 12.46 | 13.21 | 12.46 | 12.94 | 00:00:00 | 2009-07-02 | 1,825,200 | 12.68 | 12.69 | 12.01 | 12.31 | 00:00:00 | 2009-07-06 | 2,378,100 | 11.80 | 12.01 | 11.30 | 11.62 | 00:00:00 | 2009-07-07 | 1,892,200 | 11.65 | 11.79 | 11.20 | 11.27 | 00:00:00 | 2009-07-08 | 2,804,600 | 11.15 | 11.30 | 10.21 | 10.53 | 00:00:00 | 2009-07-09 | 1,561,700 | 10.71 | 11.16 | 10.48 | 10.54 | 00:00:00 | 2009-07-10 | 1,207,800 | 10.39 | 10.72 | 10.20 | 10.51 | 00:00:00 | 2009-07-13 | 2,538,200 | 10.51 | 11.02 | 10.07 | 10.95 | 00:00:00 | 2009-07-14 | 2,123,000 | 10.97 | 11.53 | 10.93 | 11.24 | 00:00:00 | 2009-07-15 | 2,252,600 | 11.52 | 12.19 | 11.52 | 11.94 | 00:00:00 | 2009-07-16 | 1,627,100 | 11.90 | 12.32 | 11.70 | 12.13 | 00:00:00 | 2009-07-17 | 1,656,700 | 12.05 | 12.24 | 11.83 | 12.08 | 00:00:00 | 2009-07-20 | 2,811,200 | 12.29 | 13.37 | 12.28 | 13.27 | 00:00:00 | 2009-07-21 | 1,851,200 | 13.32 | 13.43 | 12.60 | 12.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|