|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 115,400 | 1.19 | 1.38 | 1.12 | 1.19 | 00:00:00 | | 2000-12-14 | 92,100 | 1.25 | 1.31 | 1.12 | 1.19 | 00:00:00 | | 2000-12-15 | 156,500 | 1.19 | 1.19 | 1.06 | 1.19 | 00:00:00 | | 2000-12-18 | 196,500 | 1.12 | 1.25 | 1.06 | 1.12 | 00:00:00 | | 2000-12-19 | 121,000 | 1.12 | 1.19 | 1.06 | 1.12 | 00:00:00 | | 2000-12-20 | 304,600 | 1.19 | 1.19 | 1.06 | 1.06 | 00:00:00 | | 2000-12-21 | 278,400 | 1.19 | 1.19 | 1.00 | 1.06 | 00:00:00 | | 2000-12-22 | 234,800 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-12-26 | 308,200 | 1.06 | 1.06 | 0.94 | 1.00 | 00:00:00 | | 2000-12-27 | 282,900 | 0.88 | 1.00 | 0.88 | 0.94 | 00:00:00 | | 2000-12-28 | 226,200 | 0.88 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2000-12-29 | 462,000 | 0.88 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2001-01-02 | 138,200 | 0.88 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2001-01-03 | 183,600 | 0.94 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2001-01-04 | 100,200 | 0.94 | 1.00 | 0.88 | 1.00 | 00:00:00 | | 2001-01-05 | 100,500 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2001-01-08 | 101,500 | 1.00 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2001-01-09 | 120,400 | 1.12 | 1.19 | 1.00 | 1.06 | 00:00:00 | | 2001-01-10 | 85,500 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2001-01-11 | 105,500 | 1.06 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2001-01-12 | 182,600 | 1.12 | 1.19 | 1.06 | 1.19 | 00:00:00 | | 2001-01-16 | 155,000 | 1.25 | 1.25 | 1.12 | 1.19 | 00:00:00 | | 2001-01-17 | 134,300 | 1.25 | 1.31 | 1.19 | 1.31 | 00:00:00 | | 2001-01-18 | 176,500 | 1.31 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2001-01-19 | 170,500 | 1.44 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2001-01-22 | 267,900 | 1.38 | 1.56 | 1.31 | 1.56 | 00:00:00 | | 2001-01-23 | 276,500 | 1.56 | 1.56 | 1.38 | 1.44 | 00:00:00 | | 2001-01-24 | 141,600 | 1.38 | 1.44 | 1.25 | 1.44 | 00:00:00 | | 2001-01-25 | 69,500 | 1.50 | 1.50 | 1.31 | 1.50 | 00:00:00 | | 2001-01-26 | 104,500 | 1.50 | 1.50 | 1.38 | 1.50 | 00:00:00 | | 2001-01-29 | 46,400 | 1.50 | 1.50 | 1.38 | 1.42 | 00:00:00 | | 2001-01-30 | 80,600 | 1.48 | 1.60 | 1.44 | 1.57 | 00:00:00 | | 2001-01-31 | 64,600 | 1.52 | 1.57 | 1.51 | 1.53 | 00:00:00 | | 2001-02-01 | 134,300 | 1.55 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2001-02-02 | 53,100 | 1.54 | 1.54 | 1.43 | 1.50 | 00:00:00 | | 2001-02-05 | 71,100 | 1.40 | 1.45 | 1.35 | 1.39 | 00:00:00 | | 2001-02-06 | 48,700 | 1.35 | 1.41 | 1.32 | 1.39 | 00:00:00 | | 2001-02-07 | 75,500 | 1.39 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2001-02-08 | 100,600 | 1.30 | 1.34 | 1.13 | 1.13 | 00:00:00 | | 2001-02-09 | 49,100 | 1.19 | 1.29 | 1.17 | 1.25 | 00:00:00 | | 2001-02-12 | 54,200 | 1.20 | 1.24 | 1.15 | 1.15 | 00:00:00 | | 2001-02-13 | 42,100 | 1.13 | 1.20 | 1.13 | 1.19 | 00:00:00 | | 2001-02-14 | 34,600 | 1.24 | 1.24 | 1.08 | 1.20 | 00:00:00 | | 2001-02-15 | 21,800 | 1.20 | 1.22 | 1.16 | 1.18 | 00:00:00 | | 2001-02-16 | 93,800 | 1.19 | 1.29 | 1.14 | 1.23 | 00:00:00 | | 2001-02-20 | 56,700 | 1.27 | 1.29 | 1.20 | 1.25 | 00:00:00 | | 2001-02-21 | 44,100 | 1.20 | 1.25 | 1.12 | 1.14 | 00:00:00 | | 2001-02-22 | 36,900 | 1.22 | 1.29 | 1.14 | 1.20 | 00:00:00 | | 2001-02-23 | 191,800 | 1.20 | 1.39 | 1.20 | 1.38 | 00:00:00 | | 2001-02-26 | 345,200 | 1.40 | 1.55 | 1.39 | 1.45 | 00:00:00 | | 2001-02-27 | 225,600 | 1.54 | 1.56 | 1.40 | 1.53 | 00:00:00 | | 2001-02-28 | 230,800 | 1.54 | 1.60 | 1.32 | 1.60 | 00:00:00 | | 2001-03-01 | 181,100 | 1.51 | 1.59 | 1.48 | 1.58 | 00:00:00 | | 2001-03-02 | 138,600 | 1.59 | 1.59 | 1.43 | 1.43 | 00:00:00 | | 2001-03-05 | 128,500 | 1.53 | 1.54 | 1.40 | 1.45 | 00:00:00 | | 2001-03-06 | 50,500 | 1.45 | 1.45 | 1.34 | 1.34 | 00:00:00 | | 2001-03-07 | 43,200 | 1.40 | 1.42 | 1.32 | 1.32 | 00:00:00 | | 2001-03-08 | 228,400 | 1.36 | 1.54 | 1.36 | 1.47 | 00:00:00 | | 2001-03-09 | 384,000 | 1.50 | 1.74 | 1.47 | 1.53 | 00:00:00 | | 2001-03-12 | 269,700 | 1.50 | 1.50 | 1.44 | 1.47 | 00:00:00 | | 2001-03-13 | 165,200 | 1.45 | 1.47 | 1.33 | 1.38 | 00:00:00 | | 2001-03-14 | 152,700 | 1.40 | 1.40 | 1.25 | 1.25 | 00:00:00 | | 2001-03-15 | 140,900 | 1.35 | 1.35 | 1.21 | 1.22 | 00:00:00 | | 2001-03-16 | 150,200 | 1.23 | 1.25 | 1.15 | 1.16 | 00:00:00 | | 2001-03-19 | 241,400 | 1.10 | 1.23 | 1.06 | 1.06 | 00:00:00 | | 2001-03-20 | 174,400 | 1.15 | 1.27 | 1.08 | 1.21 | 00:00:00 | | 2001-03-21 | 185,400 | 1.21 | 1.22 | 1.06 | 1.08 | 00:00:00 | | 2001-03-22 | 219,900 | 1.10 | 1.11 | 1.01 | 1.02 | 00:00:00 | | 2001-03-23 | 438,500 | 1.05 | 1.12 | 0.96 | 0.96 | 00:00:00 | | 2001-03-26 | 113,400 | 1.06 | 1.08 | 1.00 | 1.02 | 00:00:00 | | 2001-03-27 | 166,000 | 1.05 | 1.07 | 0.99 | 1.04 | 00:00:00 | | 2001-03-28 | 116,800 | 1.04 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2001-03-29 | 127,500 | 1.03 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2001-03-30 | 89,000 | 1.01 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2001-04-02 | 90,200 | 1.10 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2001-04-03 | 1,114,100 | 1.02 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2001-04-04 | 418,200 | 1.05 | 1.05 | 0.99 | 1.04 | 00:00:00 | | 2001-04-05 | 146,500 | 1.00 | 1.10 | 0.98 | 1.00 | 00:00:00 | | 2001-04-06 | 126,800 | 1.00 | 1.20 | 1.00 | 1.18 | 00:00:00 | | 2001-04-09 | 98,200 | 1.08 | 1.20 | 1.06 | 1.09 | 00:00:00 | | 2001-04-10 | 122,500 | 1.09 | 1.15 | 1.03 | 1.04 | 00:00:00 | | 2001-04-11 | 121,300 | 1.04 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2001-04-12 | 476,400 | 1.13 | 1.50 | 1.02 | 1.50 | 00:00:00 | | 2001-04-16 | 217,100 | 1.20 | 1.25 | 1.16 | 1.22 | 00:00:00 | | 2001-04-17 | 141,900 | 1.20 | 1.20 | 1.07 | 1.07 | 00:00:00 | | 2001-04-18 | 1,339,900 | 1.15 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2001-04-19 | 203,800 | 1.21 | 1.25 | 1.16 | 1.17 | 00:00:00 | | 2001-04-20 | 118,200 | 1.19 | 1.24 | 1.15 | 1.16 | 00:00:00 | | 2001-04-23 | 93,800 | 1.20 | 1.21 | 1.06 | 1.07 | 00:00:00 | | 2001-04-24 | 197,800 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2001-04-25 | 300,900 | 1.20 | 1.20 | 1.04 | 1.04 | 00:00:00 | | 2001-04-26 | 2,817,100 | 1.10 | 1.19 | 1.10 | 1.18 | 00:00:00 | | 2001-04-27 | 335,900 | 1.19 | 1.27 | 1.19 | 1.23 | 00:00:00 | | 2001-04-30 | 163,500 | 1.20 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2001-05-01 | 211,400 | 1.26 | 1.34 | 1.19 | 1.34 | 00:00:00 | | 2001-05-02 | 339,300 | 1.42 | 1.43 | 1.27 | 1.34 | 00:00:00 | | 2001-05-03 | 104,900 | 1.37 | 1.38 | 1.24 | 1.24 | 00:00:00 | | 2001-05-04 | 140,200 | 1.27 | 1.37 | 1.20 | 1.21 | 00:00:00 | | 2001-05-07 | 180,300 | 1.22 | 1.28 | 1.21 | 1.25 | 00:00:00 | | 2001-05-08 | 95,100 | 1.27 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2001-05-09 | 412,900 | 1.36 | 1.48 | 1.28 | 1.36 | 00:00:00 | | 2001-05-10 | 293,100 | 1.40 | 1.49 | 1.37 | 1.46 | 00:00:00 | | 2001-05-11 | 335,600 | 1.42 | 1.44 | 1.31 | 1.32 | 00:00:00 | | 2001-05-14 | 293,300 | 1.37 | 1.54 | 1.35 | 1.54 | 00:00:00 | | 2001-05-15 | 341,200 | 1.50 | 1.51 | 1.35 | 1.48 | 00:00:00 | | 2001-05-16 | 988,100 | 1.50 | 1.74 | 1.47 | 1.72 | 00:00:00 | | 2001-05-17 | 741,000 | 1.74 | 1.75 | 1.56 | 1.65 | 00:00:00 | | 2001-05-18 | 1,076,400 | 1.67 | 1.99 | 1.60 | 1.95 | 00:00:00 | | 2001-05-21 | 996,300 | 1.95 | 2.02 | 1.76 | 1.91 | 00:00:00 | | 2001-05-22 | 510,000 | 1.70 | 1.85 | 1.65 | 1.67 | 00:00:00 | | 2001-05-23 | 407,700 | 1.75 | 1.80 | 1.65 | 1.80 | 00:00:00 | | 2001-05-24 | 742,100 | 1.84 | 1.95 | 1.25 | 1.25 | 00:00:00 | | 2001-05-25 | 415,000 | 1.50 | 1.60 | 1.41 | 1.51 | 00:00:00 | | 2001-05-29 | 618,400 | 1.48 | 1.51 | 1.26 | 1.26 | 00:00:00 | | 2001-05-30 | 730,900 | 1.28 | 1.36 | 1.25 | 1.25 | 00:00:00 | | 2001-05-31 | 632,500 | 1.28 | 1.39 | 1.21 | 1.21 | 00:00:00 | | 2001-06-01 | 310,900 | 1.24 | 1.36 | 1.24 | 1.36 | 00:00:00 | | 2001-06-04 | 325,900 | 1.32 | 1.65 | 1.31 | 1.51 | 00:00:00 | | 2001-06-05 | 418,300 | 1.52 | 1.67 | 1.40 | 1.64 | 00:00:00 | | 2001-06-06 | 382,700 | 1.62 | 1.64 | 1.32 | 1.32 | 00:00:00 | | 2001-06-07 | 363,500 | 1.37 | 1.43 | 1.34 | 1.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
