|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-22 | 4,797,800 | 14.61 | 14.93 | 14.40 | 14.76 | 00:00:00 | | 2016-08-29 | 4,688,200 | 13.50 | 14.06 | 13.41 | 13.83 | 00:00:00 | | 2016-08-30 | 10,850,500 | 13.86 | 14.18 | 12.61 | 12.76 | 00:00:00 | | 2016-08-31 | 7,680,600 | 12.60 | 12.80 | 12.30 | 12.74 | 00:00:00 | | 2016-09-01 | 6,793,600 | 12.58 | 13.21 | 12.43 | 13.05 | 00:00:00 | | 2016-09-02 | 6,655,300 | 13.44 | 13.96 | 13.16 | 13.49 | 00:00:00 | | 2016-09-07 | 5,916,100 | 14.89 | 14.98 | 14.43 | 14.94 | 00:00:00 | | 2016-09-08 | 5,116,600 | 14.95 | 15.35 | 14.65 | 14.82 | 00:00:00 | | 2016-09-09 | 7,201,400 | 14.47 | 14.47 | 13.22 | 13.29 | 00:00:00 | | 2016-09-14 | 6,482,100 | 12.33 | 12.47 | 12.08 | 12.14 | 00:00:00 | | 2016-09-15 | 8,764,000 | 12.16 | 12.61 | 11.62 | 12.36 | 00:00:00 | | 2016-09-22 | 6,440,700 | 13.40 | 13.65 | 12.75 | 13.00 | 00:00:00 | | 2016-09-23 | 4,370,100 | 12.91 | 13.18 | 12.47 | 12.56 | 00:00:00 | | 2016-09-26 | 3,835,200 | 12.56 | 12.89 | 12.25 | 12.27 | 00:00:00 | | 2016-09-27 | 5,735,100 | 12.17 | 12.17 | 11.45 | 11.80 | 00:00:00 | | 2016-10-10 | 4,067,300 | 11.04 | 11.24 | 10.93 | 11.03 | 00:00:00 | | 2016-10-11 | 4,076,100 | 10.88 | 11.06 | 10.63 | 10.73 | 00:00:00 | | 2016-10-12 | 3,694,800 | 10.77 | 11.20 | 10.74 | 11.04 | 00:00:00 | | 2016-10-13 | 3,733,100 | 10.95 | 11.39 | 10.86 | 11.08 | 00:00:00 | | 2016-10-14 | 4,550,200 | 10.90 | 11.18 | 10.54 | 10.59 | 00:00:00 | | 2016-10-17 | 3,910,100 | 10.68 | 10.96 | 10.68 | 10.84 | 00:00:00 | | 2016-10-20 | 2,929,300 | 11.45 | 11.48 | 11.12 | 11.31 | 00:00:00 | | 2016-10-21 | 2,943,900 | 11.20 | 11.35 | 11.09 | 11.17 | 00:00:00 | | 2016-10-24 | 3,082,200 | 11.29 | 11.42 | 10.87 | 11.09 | 00:00:00 | | 2016-11-03 | 5,440,900 | 11.15 | 11.52 | 11.15 | 11.46 | 00:00:00 | | 2016-11-11 | 9,070,200 | 9.90 | 10.03 | 9.03 | 9.15 | 00:00:00 | | 2016-11-14 | 8,033,400 | 8.87 | 9.51 | 8.82 | 9.23 | 00:00:00 | | 2016-11-16 | 4,074,900 | 9.60 | 9.60 | 9.22 | 9.57 | 00:00:00 | | 2016-11-17 | 4,634,800 | 9.60 | 10.09 | 9.34 | 9.51 | 00:00:00 | | 2016-11-21 | 3,796,600 | 9.95 | 10.18 | 9.87 | 10.00 | 00:00:00 | | 2016-11-29 | 2,632,200 | 9.49 | 9.93 | 9.41 | 9.88 | 00:00:00 | | 2016-11-30 | 2,867,800 | 9.84 | 9.88 | 9.53 | 9.65 | 00:00:00 | | 2016-12-01 | 3,967,900 | 9.59 | 9.80 | 9.30 | 9.56 | 00:00:00 | | 2016-12-02 | 4,419,000 | 9.73 | 10.29 | 9.67 | 10.26 | 00:00:00 | | 2016-12-06 | 3,509,800 | 10.54 | 10.98 | 10.33 | 10.41 | 00:00:00 | | 2016-12-13 | 4,439,400 | 9.87 | 10.38 | 9.85 | 10.32 | 00:00:00 | | 2016-12-14 | 4,679,900 | 10.42 | 10.59 | 9.83 | 9.84 | 00:00:00 | | 2016-12-15 | 5,794,900 | 9.09 | 9.39 | 8.86 | 9.00 | 00:00:00 | | 2016-12-16 | 9,709,000 | 9.06 | 9.24 | 8.86 | 9.08 | 00:00:00 | | 2016-12-28 | 2,121,500 | 9.14 | 9.23 | 9.04 | 9.23 | 00:00:00 | | 2016-12-29 | 3,333,900 | 9.31 | 9.72 | 9.28 | 9.72 | 00:00:00 | | 2017-01-04 | 4,168,500 | 9.82 | 9.93 | 9.65 | 9.92 | 00:00:00 | | 2017-01-05 | 7,226,800 | 10.14 | 11.29 | 10.12 | 11.24 | 00:00:00 | | 2017-01-10 | 3,932,600 | 10.69 | 11.17 | 10.67 | 10.97 | 00:00:00 | | 2017-01-11 | 4,207,600 | 10.91 | 11.22 | 10.56 | 10.96 | 00:00:00 | | 2017-01-17 | 3,874,600 | 11.87 | 11.93 | 11.54 | 11.60 | 00:00:00 | | 2017-01-31 | 3,401,800 | 11.69 | 11.76 | 11.50 | 11.65 | 00:00:00 | | 2017-02-01 | 2,934,200 | 11.49 | 11.65 | 11.26 | 11.54 | 00:00:00 | | 2017-02-02 | 3,685,400 | 11.86 | 11.94 | 11.43 | 11.52 | 00:00:00 | | 2017-02-06 | 3,439,400 | 11.91 | 11.95 | 11.56 | 11.92 | 00:00:00 | | 2017-02-09 | 15,643,900 | 12.02 | 12.02 | 9.37 | 9.39 | 00:00:00 | | 2017-02-10 | 6,560,100 | 9.31 | 9.68 | 9.20 | 9.44 | 00:00:00 | | 2017-02-14 | 5,599,500 | 9.50 | 9.79 | 9.21 | 9.32 | 00:00:00 | | 2017-02-15 | 4,924,400 | 9.24 | 9.28 | 9.04 | 9.15 | 00:00:00 | | 2017-02-16 | 4,863,800 | 9.22 | 9.34 | 9.07 | 9.13 | 00:00:00 | | 2017-02-17 | 4,581,000 | 9.11 | 9.19 | 8.85 | 8.88 | 00:00:00 | | 2017-02-21 | 5,115,800 | 8.72 | 9.30 | 8.67 | 9.16 | 00:00:00 | | 2017-02-22 | 4,394,500 | 8.89 | 9.05 | 8.71 | 8.82 | 00:00:00 | | 2017-02-27 | 7,537,900 | 8.72 | 9.23 | 8.42 | 8.49 | 00:00:00 | | 2017-02-28 | 4,614,300 | 8.58 | 8.73 | 8.35 | 8.59 | 00:00:00 | | 2017-03-01 | 7,020,800 | 8.34 | 8.57 | 8.23 | 8.56 | 00:00:00 | | 2017-03-02 | 5,211,400 | 8.37 | 8.49 | 7.89 | 8.01 | 00:00:00 | | 2017-03-03 | 8,307,600 | 7.95 | 8.23 | 7.77 | 8.18 | 00:00:00 | | 2017-03-06 | 3,676,200 | 8.09 | 8.09 | 7.67 | 7.73 | 00:00:00 | | 2017-03-09 | 2,711,400 | 7.42 | 7.60 | 7.32 | 7.33 | 00:00:00 | | 2017-03-10 | 3,007,400 | 7.40 | 7.66 | 7.34 | 7.56 | 00:00:00 | | 2017-03-13 | 3,122,200 | 7.56 | 7.85 | 7.49 | 7.73 | 00:00:00 | | 2017-03-21 | 4,417,200 | 7.98 | 8.07 | 7.72 | 7.91 | 00:00:00 | | 2017-03-22 | 3,239,700 | 7.96 | 8.01 | 7.79 | 7.84 | 00:00:00 | | 2017-03-27 | 3,332,700 | 8.09 | 8.16 | 7.84 | 8.11 | 00:00:00 | | 2017-04-03 | 2,834,200 | 8.10 | 8.38 | 8.09 | 8.37 | 00:00:00 | | 2017-04-10 | 3,254,100 | 8.64 | 8.99 | 8.55 | 8.95 | 00:00:00 | | 2017-04-11 | 6,871,600 | 9.15 | 9.75 | 9.10 | 9.69 | 00:00:00 | | 2017-04-17 | 3,392,900 | 9.84 | 9.95 | 9.71 | 9.82 | 00:00:00 | | 2017-04-18 | 3,957,200 | 9.71 | 9.91 | 9.56 | 9.87 | 00:00:00 | | 2017-04-19 | 5,735,200 | 9.71 | 9.71 | 9.02 | 9.20 | 00:00:00 | | 2017-04-20 | 3,182,800 | 9.26 | 9.38 | 9.10 | 9.35 | 00:00:00 | | 2017-05-02 | 4,348,000 | 8.73 | 8.89 | 8.59 | 8.61 | 00:00:00 | | 2017-05-03 | 4,754,000 | 8.66 | 8.72 | 8.30 | 8.40 | 00:00:00 | | 2017-05-09 | 2,945,700 | 8.60 | 8.70 | 8.49 | 8.65 | 00:00:00 | | 2017-05-10 | 3,515,100 | 8.79 | 8.94 | 8.65 | 8.79 | 00:00:00 | | 2017-05-11 | 3,621,900 | 8.87 | 9.23 | 8.83 | 9.13 | 00:00:00 | | 2017-05-12 | 3,245,500 | 9.27 | 9.50 | 9.23 | 9.36 | 00:00:00 | | 2017-05-15 | 2,869,227 | 9.58 | 9.62 | 9.20 | 9.43 | 00:00:00 | | 2017-05-16 | 3,133,781 | 9.52 | 9.74 | 9.50 | 9.69 | 00:00:00 | | 2017-05-17 | 4,554,977 | 9.92 | 9.96 | 9.52 | 9.54 | 00:00:00 | | 2017-05-18 | 4,552,678 | 9.38 | 9.39 | 8.86 | 9.30 | 00:00:00 | | 2017-05-19 | 4,271,822 | 9.48 | 9.60 | 9.40 | 9.44 | 00:00:00 | | 2017-05-22 | 2,590,084 | 9.59 | 9.78 | 9.54 | 9.61 | 00:00:00 | | 2017-05-23 | 2,421,499 | 9.66 | 9.72 | 9.28 | 9.33 | 00:00:00 | | 2017-05-24 | 3,395,679 | 9.33 | 9.65 | 9.26 | 9.63 | 00:00:00 | | 2017-05-25 | 2,364,918 | 9.48 | 9.67 | 9.45 | 9.63 | 00:00:00 | | 2017-05-26 | 2,825,658 | 9.80 | 9.98 | 9.75 | 9.87 | 00:00:00 | | 2017-05-30 | 2,231,669 | 9.67 | 9.80 | 9.44 | 9.45 | 00:00:00 | | 2017-05-31 | 2,918,854 | 9.48 | 9.51 | 9.12 | 9.28 | 00:00:00 | | 2017-06-01 | 1,759,964 | 9.13 | 9.32 | 9.11 | 9.28 | 00:00:00 | | 2017-06-02 | 2,571,846 | 9.42 | 9.48 | 9.25 | 9.36 | 00:00:00 | | 2017-06-05 | 1,940,902 | 9.39 | 9.50 | 9.05 | 9.22 | 00:00:00 | | 2017-06-06 | 3,067,534 | 9.37 | 9.68 | 9.32 | 9.68 | 00:00:00 | | 2017-06-07 | 2,676,131 | 9.63 | 9.76 | 9.44 | 9.74 | 00:00:00 | | 2017-06-08 | 2,584,327 | 9.62 | 9.92 | 9.48 | 9.84 | 00:00:00 | | 2017-06-09 | 2,156,454 | 9.64 | 9.92 | 9.60 | 9.74 | 00:00:00 | | 2017-06-12 | 3,965,021 | 9.66 | 9.77 | 9.32 | 9.36 | 00:00:00 | | 2017-06-13 | 2,566,675 | 9.30 | 9.40 | 9.09 | 9.39 | 00:00:00 | | 2017-06-14 | 4,059,879 | 9.59 | 9.66 | 8.69 | 8.75 | 00:00:00 | | 2017-06-15 | 3,355,211 | 8.63 | 8.93 | 8.46 | 8.54 | 00:00:00 | | 2017-06-16 | 14,698,743 | 8.46 | 8.63 | 8.19 | 8.36 | 00:00:00 | | 2017-06-19 | 3,154,063 | 8.31 | 8.67 | 8.31 | 8.48 | 00:00:00 | | 2017-06-20 | 1,512,698 | 8.45 | 8.49 | 8.32 | 8.42 | 00:00:00 | | 2017-06-21 | 2,194,134 | 8.35 | 8.53 | 8.20 | 8.39 | 00:00:00 | | 2017-06-22 | 1,976,682 | 8.53 | 8.62 | 8.40 | 8.58 | 00:00:00 | | 2017-06-23 | 2,866,480 | 8.71 | 8.78 | 8.55 | 8.67 | 00:00:00 | | 2017-06-26 | 1,530,270 | 8.54 | 8.70 | 8.48 | 8.61 | 00:00:00 | | 2017-06-27 | 2,322,106 | 8.73 | 8.77 | 8.51 | 8.53 | 00:00:00 | | 2017-06-28 | 2,274,616 | 8.63 | 8.99 | 8.51 | 8.94 | 00:00:00 | | 2017-06-29 | 2,153,736 | 8.82 | 8.91 | 8.50 | 8.58 | 00:00:00 | | 2017-06-30 | 2,189,888 | 8.53 | 8.72 | 8.52 | 8.58 | 00:00:00 | | 2017-07-03 | 1,450,516 | 8.40 | 8.43 | 8.24 | 8.26 | 00:00:00 | | 2017-07-05 | 3,058,838 | 8.26 | 8.44 | 8.16 | 8.37 | 00:00:00 | | 2017-07-06 | 2,910,947 | 8.40 | 8.45 | 8.04 | 8.08 | 00:00:00 | | 2017-07-07 | 3,417,961 | 8.02 | 8.05 | 7.67 | 7.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
