|
 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 | | 2001-12-03 | 121,000 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2001-12-04 | 124,300 | 0.73 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2001-12-05 | 76,800 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2001-12-06 | 272,800 | 0.70 | 0.73 | 0.66 | 0.67 | 00:00:00 | | 2001-12-07 | 169,200 | 0.69 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2001-12-10 | 121,600 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2001-12-11 | 138,500 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2001-12-12 | 145,500 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2001-12-13 | 139,400 | 0.69 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2001-12-14 | 568,000 | 0.70 | 0.75 | 0.67 | 0.75 | 00:00:00 | | 2001-12-17 | 410,600 | 0.76 | 0.80 | 0.72 | 0.74 | 00:00:00 | | 2001-12-18 | 251,000 | 0.76 | 0.80 | 0.74 | 0.78 | 00:00:00 | | 2001-12-19 | 218,800 | 0.79 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2001-12-20 | 257,700 | 0.74 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2001-12-21 | 457,200 | 0.74 | 0.80 | 0.70 | 0.78 | 00:00:00 | | 2001-12-24 | 280,400 | 0.80 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2001-12-26 | 396,300 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2001-12-27 | 268,300 | 0.77 | 0.82 | 0.77 | 0.79 | 00:00:00 | | 2001-12-28 | 400,300 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2001-12-31 | 661,000 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2002-01-02 | 190,100 | 0.84 | 0.84 | 0.78 | 0.80 | 00:00:00 | | 2002-01-03 | 286,300 | 0.83 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2002-01-04 | 352,000 | 0.79 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2002-01-07 | 400,800 | 0.80 | 0.84 | 0.79 | 0.83 | 00:00:00 | | 2002-01-08 | 472,400 | 0.83 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2002-01-09 | 577,900 | 0.82 | 0.90 | 0.82 | 0.88 | 00:00:00 | | 2002-01-10 | 420,400 | 0.93 | 0.93 | 0.86 | 0.89 | 00:00:00 | | 2002-01-11 | 318,500 | 0.95 | 0.95 | 0.86 | 0.91 | 00:00:00 | | 2002-01-14 | 388,000 | 0.87 | 0.90 | 0.78 | 0.81 | 00:00:00 | | 2002-01-15 | 280,400 | 0.81 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2002-01-16 | 1,420,200 | 0.89 | 0.94 | 0.86 | 0.92 | 00:00:00 | | 2002-01-17 | 191,600 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2002-01-18 | 348,100 | 0.87 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2002-01-22 | 372,900 | 0.89 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2002-01-23 | 639,100 | 0.89 | 0.89 | 0.82 | 0.85 | 00:00:00 | | 2002-01-24 | 309,100 | 0.84 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2002-01-25 | 166,300 | 0.83 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2002-01-28 | 218,900 | 0.84 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2002-01-29 | 407,600 | 0.86 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2002-01-30 | 254,800 | 0.90 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2002-01-31 | 74,300 | 0.90 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2002-02-01 | 14,200 | 0.89 | 1.05 | 0.89 | 1.00 | 00:00:00 | | 2002-02-04 | 1,264,900 | 1.07 | 1.13 | 1.01 | 1.06 | 00:00:00 | | 2002-02-05 | 2,381,500 | 1.09 | 1.25 | 1.07 | 1.17 | 00:00:00 | | 2002-02-06 | 1,749,000 | 1.35 | 1.35 | 1.12 | 1.12 | 00:00:00 | | 2002-02-07 | 534,500 | 1.20 | 1.20 | 1.13 | 1.17 | 00:00:00 | | 2002-02-08 | 1,026,700 | 1.18 | 1.26 | 1.15 | 1.16 | 00:00:00 | | 2002-02-11 | 506,000 | 1.16 | 1.16 | 1.02 | 1.12 | 00:00:00 | | 2002-02-12 | 732,100 | 1.11 | 1.16 | 1.08 | 1.14 | 00:00:00 | | 2002-02-13 | 330,000 | 1.11 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2002-02-14 | 785,600 | 1.15 | 1.25 | 1.13 | 1.22 | 00:00:00 | | 2002-02-15 | 1,282,100 | 1.30 | 1.35 | 1.20 | 1.23 | 00:00:00 | | 2002-02-19 | 1,123,100 | 1.23 | 1.32 | 1.12 | 1.16 | 00:00:00 | | 2002-02-20 | 259,400 | 1.19 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2002-02-21 | 483,600 | 1.15 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2002-02-22 | 750,000 | 1.20 | 1.24 | 1.16 | 1.19 | 00:00:00 | | 2002-02-25 | 391,000 | 1.19 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2002-02-26 | 522,300 | 1.17 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2002-02-27 | 248,100 | 1.21 | 1.23 | 1.18 | 1.19 | 00:00:00 | | 2002-02-28 | 529,100 | 1.20 | 1.28 | 1.20 | 1.25 | 00:00:00 | | 2002-03-01 | 1,834,700 | 1.29 | 1.29 | 1.18 | 1.24 | 00:00:00 | | 2002-03-04 | 379,400 | 1.29 | 1.29 | 1.22 | 1.25 | 00:00:00 | | 2002-03-05 | 428,600 | 1.27 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2002-03-06 | 464,600 | 1.24 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2002-03-07 | 408,500 | 1.19 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2002-03-08 | 349,400 | 1.15 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2002-03-11 | 250,400 | 1.18 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2002-03-12 | 336,000 | 1.18 | 1.24 | 1.18 | 1.19 | 00:00:00 | | 2002-03-13 | 99,000 | 1.19 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2002-03-14 | 142,900 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2002-03-15 | 177,000 | 1.18 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2002-03-18 | 123,000 | 1.21 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2002-03-19 | 189,500 | 1.22 | 1.26 | 1.21 | 1.23 | 00:00:00 | | 2002-03-20 | 274,300 | 1.23 | 1.27 | 1.23 | 1.26 | 00:00:00 | | 2002-03-21 | 615,700 | 1.26 | 1.28 | 1.18 | 1.21 | 00:00:00 | | 2002-03-22 | 1,060,300 | 1.23 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2002-03-25 | 1,836,300 | 1.25 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2002-03-26 | 1,171,700 | 1.21 | 1.25 | 1.18 | 1.21 | 00:00:00 | | 2002-03-27 | 2,636,900 | 1.24 | 1.35 | 1.24 | 1.33 | 00:00:00 | | 2002-03-28 | 3,065,000 | 1.40 | 1.50 | 1.31 | 1.46 | 00:00:00 | | 2002-04-01 | 2,261,800 | 1.39 | 1.49 | 1.33 | 1.45 | 00:00:00 | | 2002-04-02 | 2,464,700 | 1.44 | 1.50 | 1.33 | 1.34 | 00:00:00 | | 2002-04-03 | 1,377,900 | 1.25 | 1.37 | 1.20 | 1.32 | 00:00:00 | | 2002-04-04 | 652,000 | 1.30 | 1.33 | 1.25 | 1.32 | 00:00:00 | | 2002-04-05 | 666,300 | 1.34 | 1.35 | 1.27 | 1.32 | 00:00:00 | | 2002-04-08 | 903,900 | 1.34 | 1.36 | 1.26 | 1.26 | 00:00:00 | | 2002-04-09 | 552,400 | 1.25 | 1.28 | 1.22 | 1.24 | 00:00:00 | | 2002-04-10 | 1,138,300 | 1.24 | 1.33 | 1.20 | 1.32 | 00:00:00 | | 2002-04-11 | 699,900 | 1.31 | 1.35 | 1.29 | 1.30 | 00:00:00 | | 2002-04-12 | 436,600 | 1.30 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2002-04-15 | 2,104,600 | 1.23 | 1.25 | 1.06 | 1.11 | 00:00:00 | | 2002-04-16 | 988,800 | 1.07 | 1.14 | 1.05 | 1.12 | 00:00:00 | | 2002-04-17 | 841,700 | 1.16 | 1.23 | 1.15 | 1.21 | 00:00:00 | | 2002-04-18 | 736,800 | 1.24 | 1.29 | 1.22 | 1.22 | 00:00:00 | | 2002-04-19 | 546,600 | 1.24 | 1.28 | 1.18 | 1.22 | 00:00:00 | | 2002-04-22 | 857,800 | 1.27 | 1.27 | 1.21 | 1.23 | 00:00:00 | | 2002-04-23 | 758,200 | 1.21 | 1.23 | 1.14 | 1.21 | 00:00:00 | | 2002-04-24 | 608,300 | 1.22 | 1.25 | 1.16 | 1.20 | 00:00:00 | | 2002-04-25 | 1,693,700 | 1.23 | 1.32 | 1.20 | 1.29 | 00:00:00 | | 2002-04-26 | 1,849,800 | 1.30 | 1.35 | 1.26 | 1.34 | 00:00:00 | | 2002-04-29 | 2,007,100 | 1.38 | 1.43 | 1.36 | 1.37 | 00:00:00 | | 2002-04-30 | 1,262,100 | 1.36 | 1.36 | 1.23 | 1.29 | 00:00:00 | | 2002-05-01 | 941,000 | 1.29 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2002-05-02 | 1,069,500 | 1.27 | 1.27 | 1.17 | 1.22 | 00:00:00 | | 2002-05-03 | 1,124,200 | 1.27 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2002-05-06 | 1,588,600 | 1.16 | 1.20 | 1.08 | 1.18 | 00:00:00 | | 2002-05-07 | 1,566,600 | 1.11 | 1.16 | 1.07 | 1.08 | 00:00:00 | | 2002-05-08 | 2,246,500 | 1.08 | 1.08 | 0.90 | 0.98 | 00:00:00 | | 2002-05-09 | 723,900 | 0.97 | 1.07 | 0.97 | 1.06 | 00:00:00 | | 2002-05-10 | 1,681,700 | 1.06 | 1.14 | 0.99 | 1.04 | 00:00:00 | | 2002-05-13 | 1,753,800 | 1.07 | 1.15 | 1.05 | 1.14 | 00:00:00 | | 2002-05-14 | 3,473,600 | 1.23 | 1.24 | 1.16 | 1.17 | 00:00:00 | | 2002-05-15 | 1,865,800 | 1.18 | 1.22 | 1.09 | 1.11 | 00:00:00 | | 2002-05-16 | 1,669,200 | 1.11 | 1.15 | 1.05 | 1.08 | 00:00:00 | | 2002-05-17 | 1,674,800 | 1.08 | 1.12 | 1.05 | 1.10 | 00:00:00 | | 2002-05-20 | 4,991,100 | 1.09 | 1.25 | 1.02 | 1.24 | 00:00:00 | | 2002-05-21 | 7,429,500 | 1.27 | 1.47 | 1.20 | 1.45 | 00:00:00 | | 2002-05-22 | 7,691,800 | 1.55 | 1.74 | 1.48 | 1.56 | 00:00:00 | | 2002-05-23 | 5,252,100 | 1.52 | 1.71 | 1.45 | 1.64 | 00:00:00 | | 2002-05-24 | 5,047,100 | 1.60 | 1.78 | 1.60 | 1.70 | 00:00:00 | | 2002-05-28 | 4,440,500 | 1.79 | 1.90 | 1.71 | 1.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
