|
 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 | | 2018-02-02 | 3,147,288 | 7.75 | 8.05 | 7.71 | 7.85 | 00:00:00 | | 2018-02-05 | 3,849,065 | 7.85 | 8.17 | 7.78 | 8.03 | 00:00:00 | | 2018-02-06 | 4,979,068 | 7.93 | 8.33 | 7.90 | 8.20 | 00:00:00 | | 2018-02-07 | 4,206,917 | 8.15 | 8.21 | 7.83 | 7.87 | 00:00:00 | | 2018-02-08 | 6,275,695 | 7.90 | 7.97 | 7.52 | 7.63 | 00:00:00 | | 2018-02-09 | 5,193,279 | 7.67 | 7.70 | 6.98 | 7.19 | 00:00:00 | | 2018-02-12 | 4,609,296 | 7.24 | 7.81 | 7.15 | 7.68 | 00:00:00 | | 2018-02-13 | 2,624,730 | 7.68 | 7.87 | 7.63 | 7.84 | 00:00:00 | | 2018-02-14 | 6,833,602 | 7.80 | 8.60 | 7.80 | 8.55 | 00:00:00 | | 2018-02-15 | 3,311,356 | 8.60 | 8.70 | 8.43 | 8.50 | 00:00:00 | | 2018-02-16 | 4,089,968 | 8.36 | 8.44 | 8.05 | 8.13 | 00:00:00 | | 2018-02-20 | 3,230,599 | 8.05 | 8.21 | 7.78 | 7.81 | 00:00:00 | | 2018-02-21 | 2,687,642 | 7.87 | 8.10 | 7.81 | 7.82 | 00:00:00 | | 2018-02-22 | 1,413,807 | 7.89 | 8.01 | 7.79 | 7.81 | 00:00:00 | | 2018-02-23 | 2,505,498 | 7.80 | 7.94 | 7.80 | 7.90 | 00:00:00 | | 2018-02-26 | 2,774,367 | 8.03 | 8.13 | 7.83 | 8.11 | 00:00:00 | | 2018-02-27 | 2,401,187 | 8.08 | 8.25 | 7.99 | 8.04 | 00:00:00 | | 2018-02-28 | 3,276,249 | 8.00 | 8.09 | 7.65 | 7.65 | 00:00:00 | | 2018-03-01 | 4,501,115 | 7.60 | 7.69 | 7.27 | 7.61 | 00:00:00 | | 2018-03-02 | 3,380,174 | 7.64 | 8.05 | 7.62 | 7.85 | 00:00:00 | | 2018-03-05 | 2,706,377 | 7.83 | 7.87 | 7.71 | 7.84 | 00:00:00 | | 2018-03-06 | 4,329,813 | 7.96 | 8.17 | 7.85 | 7.86 | 00:00:00 | | 2018-03-07 | 2,431,959 | 7.80 | 7.96 | 7.70 | 7.76 | 00:00:00 | | 2018-03-08 | 2,252,903 | 7.74 | 8.04 | 7.62 | 8.03 | 00:00:00 | | 2018-03-09 | 4,354,716 | 7.98 | 8.29 | 7.98 | 8.18 | 00:00:00 | | 2018-03-12 | 2,859,618 | 8.16 | 8.24 | 7.98 | 8.23 | 00:00:00 | | 2018-03-13 | 2,923,201 | 8.27 | 8.45 | 8.18 | 8.42 | 00:00:00 | | 2018-03-14 | 3,543,917 | 8.45 | 8.48 | 8.31 | 8.35 | 00:00:00 | | 2018-03-15 | 2,372,341 | 8.29 | 8.37 | 8.15 | 8.27 | 00:00:00 | | 2018-03-16 | 7,666,179 | 8.26 | 8.32 | 7.98 | 8.15 | 00:00:00 | | 2018-03-19 | 4,602,900 | 8.07 | 8.09 | 7.67 | 7.82 | 00:00:00 | | 2018-03-20 | 4,150,101 | 7.81 | 7.84 | 7.32 | 7.39 | 00:00:00 | | 2018-03-21 | 4,411,586 | 7.46 | 7.84 | 7.45 | 7.78 | 00:00:00 | | 2018-03-22 | 2,574,942 | 7.71 | 7.99 | 7.66 | 7.85 | 00:00:00 | | 2018-03-23 | 5,022,632 | 8.00 | 8.23 | 7.82 | 8.08 | 00:00:00 | | 2018-03-26 | 2,490,605 | 8.20 | 8.24 | 7.92 | 7.94 | 00:00:00 | | 2018-03-27 | 2,641,404 | 7.88 | 7.89 | 7.69 | 7.81 | 00:00:00 | | 2018-03-28 | 2,859,226 | 7.75 | 7.85 | 7.67 | 7.71 | 00:00:00 | | 2018-03-29 | 2,458,936 | 7.79 | 8.04 | 7.78 | 8.00 | 00:00:00 | | 2018-04-02 | 3,365,262 | 8.10 | 8.16 | 7.96 | 7.97 | 00:00:00 | | 2018-04-03 | 2,356,389 | 7.93 | 7.98 | 7.72 | 7.90 | 00:00:00 | | 2018-04-04 | 2,550,035 | 8.06 | 8.16 | 7.98 | 8.08 | 00:00:00 | | 2018-04-05 | 2,612,905 | 8.01 | 8.30 | 8.00 | 8.29 | 00:00:00 | | 2018-04-06 | 3,139,559 | 8.28 | 8.33 | 8.03 | 8.07 | 00:00:00 | | 2018-04-09 | 3,252,400 | 8.06 | 8.07 | 7.68 | 7.80 | 00:00:00 | | 2018-04-10 | 2,340,416 | 7.87 | 8.10 | 7.79 | 7.99 | 00:00:00 | | 2018-04-11 | 5,140,080 | 8.09 | 8.51 | 8.05 | 8.33 | 00:00:00 | | 2018-04-12 | 2,415,712 | 8.28 | 8.47 | 8.11 | 8.41 | 00:00:00 | | 2018-04-13 | 2,579,574 | 8.41 | 8.71 | 8.41 | 8.64 | 00:00:00 | | 2018-04-16 | 2,715,839 | 8.68 | 8.75 | 8.39 | 8.40 | 00:00:00 | | 2018-04-17 | 2,209,794 | 8.41 | 8.53 | 8.35 | 8.51 | 00:00:00 | | 2018-04-18 | 2,799,471 | 8.66 | 8.83 | 8.58 | 8.59 | 00:00:00 | | 2018-04-19 | 2,529,852 | 8.68 | 8.89 | 8.66 | 8.81 | 00:00:00 | | 2018-04-20 | 2,213,181 | 8.76 | 8.80 | 8.57 | 8.75 | 00:00:00 | | 2018-04-23 | 3,622,554 | 8.57 | 8.60 | 8.23 | 8.26 | 00:00:00 | | 2018-04-24 | 1,893,786 | 8.33 | 8.39 | 8.26 | 8.37 | 00:00:00 | | 2018-04-25 | 1,828,727 | 8.23 | 8.53 | 8.21 | 8.41 | 00:00:00 | | 2018-04-26 | 3,235,326 | 8.45 | 8.81 | 8.12 | 8.13 | 00:00:00 | | 2018-04-27 | 4,003,387 | 8.01 | 8.03 | 7.79 | 7.88 | 00:00:00 | | 2018-04-30 | 4,064,574 | 7.75 | 7.82 | 7.56 | 7.57 | 00:00:00 | | 2018-05-01 | 2,604,495 | 7.57 | 7.80 | 7.49 | 7.78 | 00:00:00 | | 2018-05-02 | 3,251,425 | 7.80 | 8.11 | 7.79 | 7.97 | 00:00:00 | | 2018-05-03 | 1,974,297 | 8.16 | 8.17 | 7.90 | 7.95 | 00:00:00 | | 2018-05-04 | 1,514,601 | 7.90 | 8.08 | 7.89 | 8.03 | 00:00:00 | | 2018-05-07 | 3,281,200 | 8.01 | 8.15 | 8.01 | 8.14 | 00:00:00 | | 2018-05-08 | 1,869,378 | 8.14 | 8.24 | 8.06 | 8.19 | 00:00:00 | | 2018-05-09 | 2,880,411 | 8.17 | 8.26 | 7.86 | 7.91 | 00:00:00 | | 2018-05-10 | 2,635,862 | 8.01 | 8.39 | 7.93 | 8.35 | 00:00:00 | | 2018-05-11 | 4,036,624 | 8.38 | 8.58 | 8.36 | 8.44 | 00:00:00 | | 2018-05-14 | 1,892,192 | 8.45 | 8.48 | 8.12 | 8.17 | 00:00:00 | | 2018-05-15 | 2,460,466 | 7.96 | 8.01 | 7.84 | 7.99 | 00:00:00 | | 2018-05-16 | 2,217,517 | 7.97 | 8.08 | 7.96 | 8.05 | 00:00:00 | | 2018-05-17 | 2,296,756 | 8.05 | 8.27 | 8.04 | 8.26 | 00:00:00 | | 2018-05-18 | 2,173,473 | 8.26 | 8.41 | 8.26 | 8.38 | 00:00:00 | | 2018-05-21 | 928,229 | 8.38 | 8.39 | 8.23 | 8.36 | 00:00:00 | | 2018-05-22 | 2,868,382 | 8.42 | 8.50 | 8.32 | 8.33 | 00:00:00 | | 2018-05-23 | 1,656,906 | 8.29 | 8.40 | 8.28 | 8.30 | 00:00:00 | | 2018-05-24 | 2,770,997 | 8.31 | 8.41 | 8.31 | 8.39 | 00:00:00 | | 2018-05-25 | 2,015,334 | 8.32 | 8.40 | 8.15 | 8.21 | 00:00:00 | | 2018-05-29 | 3,029,700 | 8.07 | 8.24 | 8.07 | 8.14 | 00:00:00 | | 2018-05-30 | 1,635,868 | 8.19 | 8.32 | 8.12 | 8.12 | 00:00:00 | | 2018-05-31 | 318,710 | 8.14 | 8.17 | 8.10 | 8.11 | 00:00:00 | | 2018-06-01 | 2,947,997 | 8.04 | 8.04 | 7.90 | 7.91 | 00:00:00 | | 2018-06-04 | 2,847,082 | 7.93 | 7.96 | 7.64 | 7.64 | 00:00:00 | | 2018-06-05 | 2,615,993 | 7.64 | 7.79 | 7.60 | 7.74 | 00:00:00 | | 2018-06-06 | 2,475,741 | 7.88 | 7.95 | 7.78 | 7.82 | 00:00:00 | | 2018-06-07 | 2,090,089 | 7.83 | 7.91 | 7.78 | 7.79 | 00:00:00 | | 2018-06-08 | 1,576,897 | 7.79 | 7.87 | 7.74 | 7.77 | 00:00:00 | | 2018-06-11 | 7,797,071 | 7.77 | 7.98 | 7.77 | 7.87 | 00:00:00 | | 2018-06-12 | 1,913,809 | 7.81 | 8.02 | 7.81 | 7.95 | 00:00:00 | | 2018-06-13 | 1,515,803 | 7.97 | 8.10 | 7.89 | 8.04 | 00:00:00 | | 2018-06-14 | 2,255,996 | 8.17 | 8.25 | 8.10 | 8.22 | 00:00:00 | | 2018-06-15 | 5,631,571 | 8.11 | 8.11 | 7.86 | 7.95 | 00:00:00 | | 2018-06-18 | 349,743 | 7.88 | 7.99 | 7.85 | 7.95 | 00:00:00 | | 2018-06-19 | 1,760,433 | 7.80 | 7.91 | 7.76 | 7.87 | 00:00:00 | | 2018-06-20 | 1,312,382 | 7.92 | 7.95 | 7.85 | 7.88 | 00:00:00 | | 2018-06-21 | 1,435,748 | 7.86 | 7.89 | 7.75 | 7.77 | 00:00:00 | | 2018-06-22 | 2,558,011 | 7.84 | 7.93 | 7.80 | 7.84 | 00:00:00 | | 2018-06-25 | 3,427,200 | 7.77 | 7.92 | 7.60 | 7.67 | 00:00:00 | | 2018-06-26 | 2,096,325 | 7.63 | 7.65 | 7.49 | 7.63 | 00:00:00 | | 2018-06-27 | 2,194,850 | 7.60 | 7.67 | 7.52 | 7.53 | 00:00:00 | | 2018-06-28 | 2,448,486 | 7.51 | 7.54 | 7.26 | 7.47 | 00:00:00 | | 2018-06-29 | 1,698,994 | 7.50 | 7.61 | 7.40 | 7.60 | 00:00:00 | | 2018-07-02 | 2,128,312 | 7.50 | 7.61 | 7.44 | 7.50 | 00:00:00 | | 2018-07-03 | 2,311,349 | 7.58 | 7.97 | 7.58 | 7.90 | 00:00:00 | | 2018-07-05 | 1,692,962 | 7.97 | 8.08 | 7.92 | 8.07 | 00:00:00 | | 2018-07-06 | 1,854,955 | 8.11 | 8.23 | 8.08 | 8.21 | 00:00:00 | | 2018-07-09 | 1,075,743 | 8.26 | 8.28 | 8.20 | 8.24 | 00:00:00 | | 2018-07-10 | 3,402,325 | 8.27 | 8.48 | 8.27 | 8.45 | 00:00:00 | | 2018-07-11 | 3,879,790 | 8.38 | 8.55 | 8.01 | 8.06 | 00:00:00 | | 2018-07-12 | 2,622,875 | 8.13 | 8.33 | 8.02 | 8.27 | 00:00:00 | | 2018-07-13 | 1,579,917 | 8.21 | 8.36 | 8.19 | 8.23 | 00:00:00 | | 2018-07-16 | 1,602,758 | 8.23 | 8.26 | 8.10 | 8.13 | 00:00:00 | | 2018-07-17 | 3,183,438 | 8.04 | 8.12 | 7.94 | 7.97 | 00:00:00 | | 2018-07-18 | 2,460,131 | 7.91 | 8.06 | 7.91 | 8.03 | 00:00:00 | | 2018-07-19 | 1,768,487 | 7.89 | 8.12 | 7.87 | 7.97 | 00:00:00 | | 2018-07-20 | 1,722,908 | 8.05 | 8.11 | 7.92 | 7.97 | 00:00:00 | | 2018-07-23 | 1,797,020 | 7.93 | 8.00 | 7.90 | 7.96 | 00:00:00 | | 2018-07-24 | 2,572,039 | 8.03 | 8.20 | 7.98 | 8.08 | 00:00:00 | | 2018-07-25 | 1,797,979 | 8.12 | 8.14 | 7.95 | 8.03 | 00:00:00 | | 2018-07-26 | 5,499,447 | 7.99 | 7.99 | 7.19 | 7.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
