|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 363,500 | 1.37 | 1.43 | 1.34 | 1.37 | 00:00:00 | | 2001-06-08 | 537,000 | 1.42 | 1.69 | 1.39 | 1.65 | 00:00:00 | | 2001-06-11 | 410,800 | 1.60 | 1.60 | 1.40 | 1.43 | 00:00:00 | | 2001-06-12 | 277,400 | 1.49 | 1.60 | 1.48 | 1.55 | 00:00:00 | | 2001-06-13 | 277,200 | 1.61 | 1.64 | 1.51 | 1.64 | 00:00:00 | | 2001-06-14 | 726,300 | 1.60 | 1.74 | 1.52 | 1.68 | 00:00:00 | | 2001-06-15 | 392,000 | 1.68 | 1.68 | 1.43 | 1.43 | 00:00:00 | | 2001-06-18 | 358,300 | 1.53 | 1.60 | 1.42 | 1.60 | 00:00:00 | | 2001-06-19 | 144,200 | 1.49 | 1.60 | 1.45 | 1.48 | 00:00:00 | | 2001-06-20 | 362,100 | 1.49 | 1.49 | 1.35 | 1.36 | 00:00:00 | | 2001-06-21 | 221,200 | 1.38 | 1.45 | 1.32 | 1.34 | 00:00:00 | | 2001-06-22 | 243,800 | 1.34 | 1.49 | 1.34 | 1.36 | 00:00:00 | | 2001-06-25 | 229,700 | 1.45 | 1.47 | 1.31 | 1.35 | 00:00:00 | | 2001-06-26 | 416,800 | 1.44 | 1.52 | 1.35 | 1.48 | 00:00:00 | | 2001-06-27 | 1,208,200 | 1.52 | 1.52 | 1.36 | 1.36 | 00:00:00 | | 2001-06-28 | 205,000 | 1.38 | 1.45 | 1.33 | 1.35 | 00:00:00 | | 2001-06-29 | 516,200 | 1.37 | 1.40 | 1.26 | 1.33 | 00:00:00 | | 2001-07-02 | 255,900 | 1.34 | 1.34 | 1.21 | 1.21 | 00:00:00 | | 2001-07-03 | 165,900 | 1.20 | 1.29 | 1.20 | 1.24 | 00:00:00 | | 2001-07-05 | 221,000 | 1.20 | 1.28 | 1.18 | 1.18 | 00:00:00 | | 2001-07-06 | 252,700 | 1.20 | 1.26 | 1.18 | 1.25 | 00:00:00 | | 2001-07-09 | 137,700 | 1.29 | 1.29 | 1.20 | 1.23 | 00:00:00 | | 2001-07-10 | 221,100 | 1.25 | 1.29 | 1.21 | 1.28 | 00:00:00 | | 2001-07-11 | 319,300 | 1.30 | 1.30 | 1.23 | 1.28 | 00:00:00 | | 2001-07-12 | 169,400 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2001-07-13 | 355,100 | 1.20 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2001-07-16 | 367,900 | 1.19 | 1.19 | 1.10 | 1.11 | 00:00:00 | | 2001-07-17 | 172,200 | 1.11 | 1.14 | 1.09 | 1.10 | 00:00:00 | | 2001-07-18 | 450,700 | 1.10 | 1.14 | 1.08 | 1.14 | 00:00:00 | | 2001-07-19 | 263,300 | 1.14 | 1.14 | 1.05 | 1.06 | 00:00:00 | | 2001-07-20 | 162,300 | 1.10 | 1.12 | 1.05 | 1.08 | 00:00:00 | | 2001-07-23 | 241,700 | 1.10 | 1.10 | 1.01 | 1.04 | 00:00:00 | | 2001-07-24 | 191,100 | 1.04 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2001-07-25 | 181,300 | 1.10 | 1.10 | 1.02 | 1.04 | 00:00:00 | | 2001-07-26 | 476,300 | 1.02 | 1.04 | 0.95 | 0.96 | 00:00:00 | | 2001-07-27 | 381,900 | 0.95 | 1.00 | 0.87 | 1.00 | 00:00:00 | | 2001-07-30 | 139,500 | 0.96 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2001-07-31 | 230,000 | 0.95 | 0.97 | 0.91 | 0.93 | 00:00:00 | | 2001-08-01 | 216,800 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2001-08-02 | 456,100 | 0.89 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2001-08-03 | 268,000 | 0.89 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2001-08-06 | 256,900 | 0.90 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2001-08-07 | 275,500 | 0.87 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2001-08-08 | 321,600 | 0.85 | 0.90 | 0.82 | 0.89 | 00:00:00 | | 2001-08-09 | 734,100 | 0.90 | 0.92 | 0.86 | 0.88 | 00:00:00 | | 2001-08-10 | 706,500 | 0.88 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2001-08-13 | 383,300 | 0.88 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2001-08-14 | 252,400 | 0.86 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2001-08-15 | 189,400 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2001-08-16 | 162,200 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2001-08-17 | 768,200 | 0.88 | 0.99 | 0.87 | 0.93 | 00:00:00 | | 2001-08-20 | 315,200 | 0.95 | 0.95 | 0.88 | 0.93 | 00:00:00 | | 2001-08-21 | 251,900 | 0.93 | 0.94 | 0.86 | 0.86 | 00:00:00 | | 2001-08-22 | 215,200 | 0.87 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2001-08-23 | 236,700 | 0.86 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2001-08-24 | 153,100 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2001-08-27 | 220,900 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2001-08-28 | 242,300 | 0.83 | 0.90 | 0.77 | 0.90 | 00:00:00 | | 2001-08-29 | 188,600 | 0.90 | 0.92 | 0.85 | 0.91 | 00:00:00 | | 2001-08-30 | 102,100 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2001-08-31 | 97,900 | 0.88 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2001-09-04 | 224,800 | 0.83 | 0.87 | 0.79 | 0.83 | 00:00:00 | | 2001-09-05 | 179,200 | 0.81 | 0.83 | 0.77 | 0.77 | 00:00:00 | | 2001-09-06 | 350,800 | 0.80 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2001-09-07 | 701,500 | 0.73 | 0.85 | 0.63 | 0.85 | 00:00:00 | | 2001-09-10 | 415,700 | 0.84 | 0.84 | 0.65 | 0.73 | 00:00:00 | | 2001-09-17 | 563,000 | 0.89 | 0.89 | 0.73 | 0.85 | 00:00:00 | | 2001-09-18 | 231,200 | 0.85 | 0.89 | 0.80 | 0.86 | 00:00:00 | | 2001-09-19 | 1,096,300 | 0.88 | 0.96 | 0.85 | 0.93 | 00:00:00 | | 2001-09-20 | 538,900 | 0.94 | 0.95 | 0.87 | 0.93 | 00:00:00 | | 2001-09-21 | 433,200 | 0.95 | 0.97 | 0.91 | 0.92 | 00:00:00 | | 2001-09-24 | 261,300 | 0.87 | 0.90 | 0.82 | 0.82 | 00:00:00 | | 2001-09-25 | 117,200 | 0.87 | 0.87 | 0.81 | 0.83 | 00:00:00 | | 2001-09-26 | 641,800 | 0.84 | 0.85 | 0.78 | 0.81 | 00:00:00 | | 2001-09-27 | 179,300 | 0.82 | 0.83 | 0.78 | 0.82 | 00:00:00 | | 2001-09-28 | 169,400 | 0.81 | 0.86 | 0.81 | 0.84 | 00:00:00 | | 2001-10-01 | 400,500 | 0.82 | 0.94 | 0.81 | 0.94 | 00:00:00 | | 2001-10-02 | 153,000 | 0.94 | 0.94 | 0.87 | 0.91 | 00:00:00 | | 2001-10-03 | 158,300 | 0.92 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2001-10-04 | 404,000 | 0.90 | 0.93 | 0.86 | 0.92 | 00:00:00 | | 2001-10-05 | 429,100 | 0.92 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2001-10-08 | 218,200 | 0.94 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2001-10-09 | 328,300 | 0.91 | 0.92 | 0.82 | 0.83 | 00:00:00 | | 2001-10-10 | 171,700 | 0.82 | 0.86 | 0.81 | 0.84 | 00:00:00 | | 2001-10-11 | 271,600 | 0.82 | 0.83 | 0.76 | 0.80 | 00:00:00 | | 2001-10-12 | 95,400 | 0.83 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2001-10-15 | 71,700 | 0.82 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2001-10-16 | 40,700 | 0.82 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2001-10-17 | 74,100 | 0.85 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2001-10-18 | 334,900 | 0.85 | 0.87 | 0.79 | 0.83 | 00:00:00 | | 2001-10-19 | 125,600 | 0.81 | 0.83 | 0.78 | 0.82 | 00:00:00 | | 2001-10-22 | 97,400 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2001-10-23 | 109,500 | 0.83 | 0.87 | 0.82 | 0.84 | 00:00:00 | | 2001-10-24 | 121,400 | 0.84 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2001-10-25 | 127,500 | 0.84 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2001-10-26 | 65,700 | 0.85 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2001-10-29 | 160,600 | 0.84 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2001-10-30 | 106,500 | 0.87 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2001-10-31 | 73,700 | 0.86 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2001-11-01 | 120,600 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2001-11-02 | 60,500 | 0.80 | 0.84 | 0.79 | 0.80 | 00:00:00 | | 2001-11-05 | 182,300 | 0.80 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2001-11-06 | 107,800 | 0.80 | 0.84 | 0.77 | 0.80 | 00:00:00 | | 2001-11-07 | 66,100 | 0.80 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2001-11-08 | 220,800 | 0.78 | 0.81 | 0.76 | 0.77 | 00:00:00 | | 2001-11-09 | 85,200 | 0.79 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2001-11-12 | 250,300 | 0.79 | 0.81 | 0.75 | 0.77 | 00:00:00 | | 2001-11-13 | 178,400 | 0.76 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2001-11-14 | 223,800 | 0.74 | 0.74 | 0.67 | 0.71 | 00:00:00 | | 2001-11-15 | 82,000 | 0.69 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2001-11-16 | 130,500 | 0.67 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2001-11-19 | 177,700 | 0.68 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2001-11-20 | 79,200 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2001-11-21 | 137,000 | 0.70 | 0.71 | 0.65 | 0.65 | 00:00:00 | | 2001-11-23 | 53,500 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2001-11-26 | 113,600 | 0.67 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2001-11-27 | 131,800 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2001-11-28 | 355,000 | 0.67 | 0.73 | 0.65 | 0.72 | 00:00:00 | | 2001-11-29 | 178,700 | 0.72 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2001-11-30 | 214,500 | 0.72 | 0.74 | 0.69 | 0.73 | 00:00:00 | | 2001-12-03 | 121,000 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
