|
 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 | | 2018-07-26 | 5,499,447 | 7.99 | 7.99 | 7.19 | 7.32 | 00:00:00 | | 2018-07-27 | 2,541,658 | 7.33 | 7.42 | 7.17 | 7.21 | 00:00:00 | | 2018-07-30 | 6,594,593 | 7.19 | 7.21 | 6.70 | 6.76 | 00:00:00 | | 2018-07-31 | 4,229,871 | 6.74 | 7.04 | 6.62 | 7.00 | 00:00:00 | | 2018-08-01 | 3,040,712 | 6.99 | 7.00 | 6.80 | 6.81 | 00:00:00 | | 2018-08-02 | 5,784,438 | 6.75 | 6.75 | 6.44 | 6.51 | 00:00:00 | | 2018-08-03 | 3,538,632 | 6.55 | 6.74 | 6.48 | 6.50 | 00:00:00 | | 2018-08-06 | 1,695,447 | 6.45 | 6.62 | 6.42 | 6.43 | 00:00:00 | | 2018-08-07 | 3,229,692 | 6.61 | 6.62 | 6.28 | 6.35 | 00:00:00 | | 2018-08-08 | 1,757,955 | 6.36 | 6.37 | 6.24 | 6.33 | 00:00:00 | | 2018-08-09 | 3,512,087 | 6.34 | 6.55 | 6.32 | 6.47 | 00:00:00 | | 2018-08-10 | 2,079,545 | 6.41 | 6.48 | 6.32 | 6.36 | 00:00:00 | | 2018-08-13 | 2,701,377 | 6.34 | 6.34 | 5.97 | 6.05 | 00:00:00 | | 2018-08-14 | 2,350,014 | 6.04 | 6.15 | 5.93 | 5.95 | 00:00:00 | | 2018-08-15 | 4,220,979 | 5.87 | 5.93 | 5.51 | 5.55 | 00:00:00 | | 2018-08-16 | 3,345,202 | 5.62 | 5.85 | 5.47 | 5.48 | 00:00:00 | | 2018-08-17 | 2,750,258 | 5.53 | 5.74 | 5.45 | 5.55 | 00:00:00 | | 2018-08-20 | 3,039,155 | 5.66 | 5.67 | 5.50 | 5.52 | 00:00:00 | | 2018-08-21 | 2,308,222 | 5.54 | 5.61 | 5.47 | 5.60 | 00:00:00 | | 2018-08-22 | 2,468,795 | 5.64 | 5.64 | 5.55 | 5.59 | 00:00:00 | | 2018-08-23 | 3,409,010 | 5.55 | 5.57 | 5.29 | 5.38 | 00:00:00 | | 2018-08-24 | 3,576,024 | 5.46 | 5.78 | 5.43 | 5.64 | 00:00:00 | | 2018-08-27 | 3,063,763 | 5.63 | 5.81 | 5.59 | 5.73 | 00:00:00 | | 2018-08-28 | 2,448,807 | 5.82 | 5.86 | 5.56 | 5.60 | 00:00:00 | | 2018-08-29 | 2,517,397 | 5.62 | 5.76 | 5.54 | 5.74 | 00:00:00 | | 2018-08-30 | 2,266,712 | 5.72 | 5.72 | 5.59 | 5.64 | 00:00:00 | | 2018-08-31 | 1,798,597 | 5.63 | 5.79 | 5.60 | 5.68 | 00:00:00 | | 2018-09-04 | 5,277,825 | 5.55 | 5.56 | 5.18 | 5.46 | 00:00:00 | | 2018-09-05 | 2,557,463 | 5.49 | 5.62 | 5.35 | 5.59 | 00:00:00 | | 2018-09-06 | 2,409,144 | 5.65 | 5.73 | 5.47 | 5.63 | 00:00:00 | | 2018-09-07 | 2,214,969 | 5.60 | 5.63 | 5.45 | 5.54 | 00:00:00 | | 2018-09-10 | 1,759,230 | 5.55 | 5.63 | 5.52 | 5.52 | 00:00:00 | | 2018-09-11 | 1,968,764 | 5.44 | 5.44 | 5.26 | 5.39 | 00:00:00 | | 2018-09-12 | 2,619,231 | 5.39 | 5.76 | 5.36 | 5.66 | 00:00:00 | | 2018-09-13 | 1,943,424 | 5.77 | 5.78 | 5.54 | 5.55 | 00:00:00 | | 2018-09-14 | 2,232,742 | 5.57 | 5.66 | 5.46 | 5.47 | 00:00:00 | | 2018-09-17 | 2,849,428 | 5.50 | 5.68 | 5.41 | 5.64 | 00:00:00 | | 2018-09-18 | 2,010,764 | 5.66 | 5.73 | 5.57 | 5.66 | 00:00:00 | | 2018-09-19 | 2,286,253 | 5.71 | 5.77 | 5.62 | 5.72 | 00:00:00 | | 2018-09-20 | 1,829,150 | 5.79 | 5.80 | 5.60 | 5.75 | 00:00:00 | | 2018-09-21 | 5,417,658 | 5.61 | 5.70 | 5.56 | 5.61 | 00:00:00 | | 2018-09-24 | 2,610,251 | 5.66 | 5.77 | 5.56 | 5.59 | 00:00:00 | | 2018-09-25 | 3,669,012 | 5.62 | 5.88 | 5.62 | 5.71 | 00:00:00 | | 2018-09-26 | 2,218,547 | 5.70 | 5.71 | 5.58 | 5.60 | 00:00:00 | | 2018-09-27 | 4,683,909 | 5.55 | 5.55 | 5.04 | 5.22 | 00:00:00 | | 2018-09-28 | 2,247,465 | 5.26 | 5.39 | 5.25 | 5.33 | 00:00:00 | | 2018-10-01 | 2,412,398 | 5.32 | 5.33 | 5.25 | 5.27 | 00:00:00 | | 2018-10-02 | 3,741,184 | 5.34 | 5.65 | 5.32 | 5.46 | 00:00:00 | | 2018-10-03 | 830,056 | 5.50 | 5.55 | 5.37 | 5.48 | 00:00:00 | | 2018-10-04 | 2,054,524 | 5.48 | 5.75 | 5.46 | 5.52 | 00:00:00 | | 2018-10-05 | 1,943,031 | 5.55 | 5.66 | 5.41 | 5.47 | 00:00:00 | | 2018-10-08 | 1,861,915 | 5.26 | 5.59 | 5.26 | 5.58 | 00:00:00 | | 2018-10-09 | 2,407,520 | 5.52 | 5.60 | 5.34 | 5.34 | 00:00:00 | | 2018-10-10 | 4,099,604 | 5.30 | 5.31 | 5.05 | 5.19 | 00:00:00 | | 2018-10-11 | 3,870,543 | 5.29 | 5.55 | 5.17 | 5.50 | 00:00:00 | | 2018-10-12 | 3,582,838 | 5.49 | 5.51 | 5.28 | 5.43 | 00:00:00 | | 2018-10-15 | 2,908,308 | 5.54 | 5.70 | 5.53 | 5.57 | 00:00:00 | | 2018-10-16 | 3,956,181 | 5.67 | 5.92 | 5.52 | 5.77 | 00:00:00 | | 2018-10-17 | 3,716,917 | 5.75 | 5.91 | 5.61 | 5.83 | 00:00:00 | | 2018-10-18 | 2,974,987 | 5.78 | 5.78 | 5.54 | 5.56 | 00:00:00 | | 2018-10-19 | 2,081,828 | 5.58 | 5.68 | 5.48 | 5.54 | 00:00:00 | | 2018-10-22 | 549,254 | 5.53 | 5.54 | 5.36 | 5.41 | 00:00:00 | | 2018-10-23 | 3,364,087 | 5.59 | 5.69 | 5.32 | 5.37 | 00:00:00 | | 2018-10-24 | 4,201,120 | 5.35 | 5.42 | 5.05 | 5.08 | 00:00:00 | | 2018-10-25 | 3,942,499 | 5.09 | 5.14 | 4.92 | 5.04 | 00:00:00 | | 2018-10-26 | 2,952,113 | 5.06 | 5.15 | 4.93 | 4.93 | 00:00:00 | | 2018-10-29 | 3,793,905 | 4.94 | 4.95 | 4.66 | 4.79 | 00:00:00 | | 2018-10-30 | 2,859,892 | 4.75 | 4.99 | 4.72 | 4.86 | 00:00:00 | | 2018-10-31 | 2,734,380 | 4.84 | 4.88 | 4.73 | 4.78 | 00:00:00 | | 2018-11-01 | 3,899,723 | 4.77 | 5.05 | 4.46 | 4.94 | 00:00:00 | | 2018-11-02 | 3,070,536 | 4.93 | 5.18 | 4.82 | 5.16 | 00:00:00 | | 2018-11-05 | 2,957,866 | 5.16 | 5.27 | 5.02 | 5.24 | 00:00:00 | | 2018-11-06 | 2,997,697 | 5.26 | 5.30 | 4.96 | 4.98 | 00:00:00 | | 2018-11-07 | 2,593,204 | 5.04 | 5.07 | 4.84 | 4.87 | 00:00:00 | | 2018-11-08 | 2,347,881 | 4.88 | 5.07 | 4.82 | 4.99 | 00:00:00 | | 2018-11-09 | 3,332,118 | 4.88 | 4.90 | 4.62 | 4.66 | 00:00:00 | | 2018-11-12 | 3,933,524 | 4.64 | 4.66 | 4.31 | 4.33 | 00:00:00 | | 2018-11-13 | 3,838,158 | 4.35 | 4.44 | 4.10 | 4.12 | 00:00:00 | | 2018-11-14 | 3,580,280 | 4.14 | 4.32 | 4.09 | 4.24 | 00:00:00 | | 2018-11-15 | 2,225,524 | 4.24 | 4.42 | 4.20 | 4.39 | 00:00:00 | | 2018-11-16 | 2,484,827 | 4.43 | 4.51 | 4.37 | 4.46 | 00:00:00 | | 2018-11-19 | 1,728,215 | 4.42 | 4.50 | 4.38 | 4.40 | 00:00:00 | | 2018-11-20 | 417,828 | 4.36 | 4.33 | 4.19 | 4.20 | 00:00:00 | | 2018-11-21 | 3,110,451 | 4.19 | 4.42 | 4.17 | 4.35 | 00:00:00 | | 2018-11-23 | 1,389,169 | 4.26 | 4.33 | 4.10 | 4.15 | 00:00:00 | | 2018-11-26 | 3,153,145 | 4.19 | 4.25 | 3.94 | 4.00 | 00:00:00 | | 2018-11-27 | 2,859,242 | 4.02 | 4.03 | 3.81 | 3.93 | 00:00:00 | | 2018-11-28 | 3,276,546 | 3.93 | 4.20 | 3.88 | 4.16 | 00:00:00 | | 2018-11-29 | 2,693,145 | 4.16 | 4.16 | 3.95 | 3.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
