|
 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 | | 2017-07-07 | 3,417,961 | 8.02 | 8.05 | 7.67 | 7.83 | 00:00:00 | | 2017-07-10 | 2,768,961 | 7.70 | 8.11 | 7.62 | 8.04 | 00:00:00 | | 2017-07-11 | 2,088,153 | 8.03 | 8.14 | 7.84 | 8.11 | 00:00:00 | | 2017-07-12 | 2,199,728 | 8.25 | 8.37 | 8.17 | 8.17 | 00:00:00 | | 2017-07-13 | 1,771,497 | 8.16 | 8.22 | 7.90 | 7.97 | 00:00:00 | | 2017-07-14 | 2,008,959 | 8.16 | 8.38 | 8.12 | 8.25 | 00:00:00 | | 2017-07-17 | 1,929,579 | 8.34 | 8.73 | 8.34 | 8.56 | 00:00:00 | | 2017-07-18 | 2,659,962 | 8.68 | 8.85 | 8.45 | 8.47 | 00:00:00 | | 2017-07-19 | 1,639,304 | 8.48 | 8.64 | 8.45 | 8.55 | 00:00:00 | | 2017-07-20 | 1,327,393 | 8.52 | 8.72 | 8.52 | 8.66 | 00:00:00 | | 2017-07-21 | 1,646,340 | 8.80 | 8.82 | 8.64 | 8.78 | 00:00:00 | | 2017-07-24 | 1,730,985 | 8.82 | 8.82 | 8.48 | 8.56 | 00:00:00 | | 2017-07-25 | 1,942,475 | 8.63 | 8.75 | 8.51 | 8.56 | 00:00:00 | | 2017-07-26 | 2,696,059 | 8.53 | 9.04 | 8.45 | 8.98 | 00:00:00 | | 2017-07-27 | 5,675,915 | 8.70 | 8.70 | 7.84 | 7.97 | 00:00:00 | | 2017-07-28 | 2,029,360 | 8.00 | 8.25 | 7.99 | 8.22 | 00:00:00 | | 2017-07-31 | 3,329,976 | 8.20 | 8.46 | 8.07 | 8.28 | 00:00:00 | | 2017-08-01 | 2,914,482 | 8.30 | 8.44 | 8.23 | 8.40 | 00:00:00 | | 2017-08-02 | 2,212,603 | 8.34 | 8.37 | 8.06 | 8.08 | 00:00:00 | | 2017-08-03 | 2,276,053 | 8.05 | 8.12 | 7.89 | 7.90 | 00:00:00 | | 2017-08-04 | 2,309,834 | 7.79 | 7.97 | 7.76 | 7.77 | 00:00:00 | | 2017-08-07 | 1,692,942 | 7.74 | 7.83 | 7.63 | 7.65 | 00:00:00 | | 2017-08-08 | 1,967,474 | 7.75 | 7.86 | 7.58 | 7.64 | 00:00:00 | | 2017-08-09 | 1,555,081 | 7.86 | 7.88 | 7.61 | 7.72 | 00:00:00 | | 2017-08-10 | 2,798,929 | 7.85 | 7.91 | 7.70 | 7.73 | 00:00:00 | | 2017-08-11 | 1,721,359 | 7.72 | 7.87 | 7.64 | 7.76 | 00:00:00 | | 2017-08-14 | 1,327,618 | 7.70 | 7.74 | 7.62 | 7.67 | 00:00:00 | | 2017-08-15 | 1,659,588 | 7.52 | 7.71 | 7.51 | 7.61 | 00:00:00 | | 2017-08-16 | 2,659,733 | 7.60 | 7.88 | 7.56 | 7.83 | 00:00:00 | | 2017-08-17 | 1,657,515 | 7.87 | 7.96 | 7.67 | 7.68 | 00:00:00 | | 2017-08-18 | 2,351,254 | 7.78 | 7.97 | 7.69 | 7.72 | 00:00:00 | | 2017-08-21 | 2,964,264 | 7.74 | 8.19 | 7.73 | 8.18 | 00:00:00 | | 2017-08-22 | 1,598,779 | 8.17 | 8.25 | 8.08 | 8.13 | 00:00:00 | | 2017-08-23 | 1,234,623 | 8.13 | 8.25 | 8.06 | 8.21 | 00:00:00 | | 2017-08-24 | 1,423,968 | 8.20 | 8.31 | 8.10 | 8.25 | 00:00:00 | | 2017-08-25 | 1,077,706 | 8.30 | 8.31 | 8.14 | 8.17 | 00:00:00 | | 2017-08-28 | 2,549,502 | 8.26 | 8.75 | 8.26 | 8.75 | 00:00:00 | | 2017-08-29 | 3,328,895 | 8.92 | 9.16 | 8.63 | 8.75 | 00:00:00 | | 2017-08-30 | 1,494,771 | 8.66 | 8.73 | 8.51 | 8.54 | 00:00:00 | | 2017-08-31 | 1,848,262 | 8.62 | 8.83 | 8.57 | 8.75 | 00:00:00 | | 2017-09-01 | 1,687,033 | 8.82 | 8.86 | 8.58 | 8.86 | 00:00:00 | | 2017-09-05 | 3,044,685 | 9.00 | 9.30 | 8.98 | 9.28 | 00:00:00 | | 2017-09-06 | 2,676,748 | 9.25 | 9.40 | 9.05 | 9.24 | 00:00:00 | | 2017-09-07 | 3,230,356 | 9.37 | 9.39 | 9.01 | 9.36 | 00:00:00 | | 2017-09-08 | 1,903,936 | 9.35 | 9.39 | 9.12 | 9.26 | 00:00:00 | | 2017-09-11 | 1,956,393 | 9.09 | 9.24 | 8.91 | 9.03 | 00:00:00 | | 2017-09-12 | 2,030,687 | 9.01 | 9.51 | 8.99 | 9.38 | 00:00:00 | | 2017-09-13 | 1,721,678 | 9.35 | 9.38 | 9.17 | 9.21 | 00:00:00 | | 2017-09-14 | 2,032,962 | 9.10 | 9.33 | 9.07 | 9.19 | 00:00:00 | | 2017-09-15 | 3,509,590 | 9.18 | 9.30 | 9.08 | 9.28 | 00:00:00 | | 2017-09-18 | 1,888,702 | 9.19 | 9.31 | 9.15 | 9.20 | 00:00:00 | | 2017-09-19 | 1,835,648 | 9.18 | 9.39 | 9.13 | 9.26 | 00:00:00 | | 2017-09-20 | 2,787,314 | 9.30 | 9.58 | 9.01 | 9.11 | 00:00:00 | | 2017-09-21 | 2,150,417 | 8.96 | 9.27 | 8.91 | 9.04 | 00:00:00 | | 2017-09-22 | 2,559,505 | 9.11 | 9.23 | 8.98 | 9.08 | 00:00:00 | | 2017-09-25 | 2,958,221 | 9.04 | 9.26 | 8.91 | 9.23 | 00:00:00 | | 2017-09-26 | 2,586,286 | 9.14 | 9.29 | 9.09 | 9.19 | 00:00:00 | | 2017-09-27 | 2,773,121 | 9.08 | 9.24 | 8.99 | 9.19 | 00:00:00 | | 2017-09-28 | 1,489,470 | 9.18 | 9.31 | 9.10 | 9.26 | 00:00:00 | | 2017-09-29 | 1,509,978 | 9.28 | 9.32 | 9.17 | 9.19 | 00:00:00 | | 2017-10-02 | 2,087,197 | 9.16 | 9.44 | 9.12 | 9.40 | 00:00:00 | | 2017-10-03 | 1,963,416 | 9.44 | 9.59 | 9.40 | 9.57 | 00:00:00 | | 2017-10-04 | 1,874,397 | 9.63 | 9.87 | 9.61 | 9.72 | 00:00:00 | | 2017-10-05 | 2,311,808 | 9.79 | 9.84 | 9.31 | 9.38 | 00:00:00 | | 2017-10-06 | 2,675,656 | 9.27 | 9.40 | 8.97 | 9.26 | 00:00:00 | | 2017-10-09 | 2,728,536 | 9.34 | 9.67 | 9.34 | 9.53 | 00:00:00 | | 2017-10-10 | 2,442,599 | 9.58 | 9.58 | 9.02 | 9.04 | 00:00:00 | | 2017-10-11 | 1,954,918 | 9.11 | 9.22 | 8.95 | 9.14 | 00:00:00 | | 2017-10-12 | 927,199 | 9.12 | 9.16 | 9.04 | 9.08 | 00:00:00 | | 2017-10-13 | 1,750,244 | 9.16 | 9.16 | 8.91 | 8.94 | 00:00:00 | | 2017-10-16 | 1,792,346 | 9.04 | 9.06 | 8.82 | 8.85 | 00:00:00 | | 2017-10-17 | 1,994,535 | 8.78 | 8.81 | 8.53 | 8.59 | 00:00:00 | | 2017-10-18 | 2,283,279 | 8.55 | 8.60 | 8.20 | 8.39 | 00:00:00 | | 2017-10-19 | 1,506,284 | 8.39 | 8.45 | 8.26 | 8.37 | 00:00:00 | | 2017-10-20 | 1,185,109 | 8.35 | 8.41 | 8.27 | 8.31 | 00:00:00 | | 2017-10-23 | 2,358,229 | 8.25 | 8.38 | 8.20 | 8.34 | 00:00:00 | | 2017-10-24 | 2,071,822 | 8.32 | 8.47 | 8.31 | 8.41 | 00:00:00 | | 2017-10-25 | 2,217,059 | 8.36 | 8.39 | 8.21 | 8.34 | 00:00:00 | | 2017-10-26 | 7,527,646 | 7.86 | 7.87 | 7.38 | 7.52 | 00:00:00 | | 2017-10-27 | 3,483,320 | 7.45 | 7.73 | 7.43 | 7.63 | 00:00:00 | | 2017-10-30 | 2,962,865 | 7.56 | 7.79 | 7.55 | 7.74 | 00:00:00 | | 2017-10-31 | 2,072,623 | 7.74 | 7.80 | 7.57 | 7.59 | 00:00:00 | | 2017-11-01 | 2,903,425 | 7.69 | 7.74 | 7.52 | 7.53 | 00:00:00 | | 2017-11-02 | 2,241,788 | 7.56 | 7.68 | 7.40 | 7.46 | 00:00:00 | | 2017-11-03 | 1,829,567 | 7.47 | 7.54 | 7.33 | 7.40 | 00:00:00 | | 2017-11-06 | 1,466,282 | 7.45 | 7.64 | 7.41 | 7.56 | 00:00:00 | | 2017-11-07 | 1,357,700 | 7.54 | 7.59 | 7.48 | 7.53 | 00:00:00 | | 2017-12-14 | 1,696,559 | 7.46 | 7.47 | 7.26 | 7.34 | 00:00:00 | | 2017-12-15 | 4,380,125 | 7.48 | 7.61 | 7.42 | 7.59 | 00:00:00 | | 2017-12-18 | 2,401,875 | 7.75 | 7.80 | 7.54 | 7.67 | 00:00:00 | | 2017-12-19 | 1,897,454 | 7.68 | 7.74 | 7.49 | 7.51 | 00:00:00 | | 2017-12-20 | 2,592,027 | 7.54 | 7.61 | 7.38 | 7.46 | 00:00:00 | | 2017-12-21 | 2,070,452 | 7.42 | 7.47 | 7.29 | 7.45 | 00:00:00 | | 2017-12-22 | 1,846,094 | 7.41 | 7.52 | 7.38 | 7.47 | 00:00:00 | | 2017-12-26 | 1,998,046 | 7.48 | 7.71 | 7.48 | 7.64 | 00:00:00 | | 2017-12-27 | 1,845,176 | 7.68 | 7.73 | 7.44 | 7.47 | 00:00:00 | | 2017-12-28 | 2,577,973 | 7.53 | 7.56 | 7.36 | 7.55 | 00:00:00 | | 2017-12-29 | 3,273,829 | 7.61 | 7.63 | 7.41 | 7.50 | 00:00:00 | | 2018-01-02 | 3,262,885 | 7.60 | 7.98 | 7.60 | 7.97 | 00:00:00 | | 2018-01-03 | 3,956,596 | 7.99 | 8.11 | 7.45 | 7.51 | 00:00:00 | | 2018-01-04 | 2,428,960 | 7.51 | 7.59 | 7.35 | 7.55 | 00:00:00 | | 2018-01-05 | 1,619,173 | 7.50 | 7.55 | 7.38 | 7.42 | 00:00:00 | | 2018-01-08 | 2,653,154 | 7.41 | 7.55 | 7.36 | 7.51 | 00:00:00 | | 2018-01-09 | 3,807,940 | 7.43 | 7.73 | 7.40 | 7.67 | 00:00:00 | | 2018-01-10 | 3,798,602 | 7.76 | 8.00 | 7.71 | 7.93 | 00:00:00 | | 2018-01-11 | 3,989,590 | 7.98 | 8.40 | 7.93 | 8.36 | 00:00:00 | | 2018-01-12 | 3,475,839 | 8.43 | 8.74 | 8.39 | 8.55 | 00:00:00 | | 2018-01-16 | 2,679,927 | 8.57 | 8.68 | 8.48 | 8.60 | 00:00:00 | | 2018-01-17 | 2,567,511 | 8.57 | 8.77 | 8.48 | 8.61 | 00:00:00 | | 2018-01-18 | 1,958,037 | 8.64 | 8.73 | 8.30 | 8.33 | 00:00:00 | | 2018-01-19 | 1,472,957 | 8.42 | 8.47 | 8.27 | 8.33 | 00:00:00 | | 2018-01-22 | 2,087,290 | 8.36 | 8.51 | 8.27 | 8.48 | 00:00:00 | | 2018-01-23 | 4,522,147 | 8.44 | 8.46 | 8.01 | 8.40 | 00:00:00 | | 2018-01-24 | 4,709,425 | 8.65 | 8.94 | 8.51 | 8.59 | 00:00:00 | | 2018-01-25 | 3,394,915 | 8.72 | 8.74 | 8.27 | 8.33 | 00:00:00 | | 2018-01-26 | 2,000,978 | 8.37 | 8.60 | 8.31 | 8.46 | 00:00:00 | | 2018-01-29 | 2,528,531 | 8.39 | 8.39 | 8.04 | 8.06 | 00:00:00 | | 2018-01-30 | 3,475,402 | 8.13 | 8.20 | 7.75 | 7.80 | 00:00:00 | | 2018-01-31 | 2,639,538 | 7.89 | 8.11 | 7.80 | 8.04 | 00:00:00 | | 2018-02-01 | 4,015,417 | 7.96 | 8.17 | 7.78 | 7.90 | 00:00:00 | | 2018-02-02 | 3,147,288 | 7.75 | 8.05 | 7.71 | 7.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
