|
 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 | | 2002-05-28 | 4,440,500 | 1.79 | 1.90 | 1.71 | 1.88 | 00:00:00 | | 2002-05-29 | 4,463,800 | 2.00 | 2.02 | 1.83 | 1.84 | 00:00:00 | | 2002-05-30 | 4,152,500 | 1.84 | 1.94 | 1.64 | 1.75 | 00:00:00 | | 2002-05-31 | 3,910,100 | 1.95 | 1.95 | 1.72 | 1.85 | 00:00:00 | | 2002-06-03 | 5,609,600 | 1.87 | 2.03 | 1.83 | 2.03 | 00:00:00 | | 2002-06-04 | 6,731,500 | 2.20 | 2.20 | 2.05 | 2.09 | 00:00:00 | | 2002-06-05 | 4,815,400 | 1.93 | 1.95 | 1.71 | 1.76 | 00:00:00 | | 2002-06-06 | 3,261,700 | 1.79 | 1.93 | 1.79 | 1.87 | 00:00:00 | | 2002-06-07 | 3,465,100 | 1.97 | 1.98 | 1.70 | 1.78 | 00:00:00 | | 2002-06-10 | 3,998,300 | 1.63 | 1.75 | 1.50 | 1.59 | 00:00:00 | | 2002-06-11 | 4,559,800 | 1.45 | 1.74 | 1.41 | 1.72 | 00:00:00 | | 2002-06-12 | 3,326,900 | 1.76 | 1.84 | 1.55 | 1.66 | 00:00:00 | | 2002-06-13 | 1,530,900 | 1.65 | 1.72 | 1.60 | 1.71 | 00:00:00 | | 2002-06-14 | 1,976,100 | 1.84 | 1.85 | 1.70 | 1.71 | 00:00:00 | | 2002-06-17 | 1,652,100 | 1.68 | 1.82 | 1.60 | 1.66 | 00:00:00 | | 2002-06-18 | 1,309,500 | 1.71 | 1.74 | 1.68 | 1.71 | 00:00:00 | | 2002-06-19 | 1,467,000 | 1.79 | 1.82 | 1.73 | 1.74 | 00:00:00 | | 2002-06-20 | 1,772,100 | 1.80 | 1.83 | 1.76 | 1.83 | 00:00:00 | | 2002-06-21 | 1,683,800 | 1.84 | 1.86 | 1.77 | 1.80 | 00:00:00 | | 2002-06-24 | 2,185,000 | 1.86 | 1.92 | 1.70 | 1.88 | 00:00:00 | | 2002-06-25 | 1,403,700 | 1.86 | 1.87 | 1.70 | 1.84 | 00:00:00 | | 2002-06-26 | 1,874,200 | 1.92 | 1.95 | 1.78 | 1.80 | 00:00:00 | | 2002-06-27 | 1,481,300 | 1.72 | 1.82 | 1.69 | 1.75 | 00:00:00 | | 2002-06-28 | 1,337,400 | 1.74 | 1.79 | 1.61 | 1.69 | 00:00:00 | | 2002-07-01 | 1,108,300 | 1.58 | 1.75 | 1.55 | 1.74 | 00:00:00 | | 2002-07-02 | 2,789,500 | 1.76 | 1.90 | 1.76 | 1.90 | 00:00:00 | | 2002-07-03 | 1,169,500 | 1.85 | 1.86 | 1.74 | 1.78 | 00:00:00 | | 2002-07-05 | 677,700 | 1.73 | 1.73 | 1.65 | 1.71 | 00:00:00 | | 2002-07-08 | 1,252,700 | 1.73 | 1.82 | 1.73 | 1.79 | 00:00:00 | | 2002-07-09 | 2,164,100 | 1.84 | 1.95 | 1.82 | 1.93 | 00:00:00 | | 2002-07-10 | 3,775,900 | 1.93 | 2.17 | 1.88 | 2.15 | 00:00:00 | | 2002-07-11 | 5,199,700 | 2.16 | 2.35 | 2.04 | 2.26 | 00:00:00 | | 2002-07-12 | 2,288,000 | 2.22 | 2.30 | 2.15 | 2.26 | 00:00:00 | | 2002-07-15 | 3,595,900 | 2.35 | 2.50 | 2.19 | 2.20 | 00:00:00 | | 2002-07-16 | 1,491,900 | 2.26 | 2.30 | 2.09 | 2.19 | 00:00:00 | | 2002-07-17 | 2,129,300 | 2.05 | 2.32 | 2.03 | 2.23 | 00:00:00 | | 2002-07-18 | 1,835,100 | 2.20 | 2.30 | 2.08 | 2.26 | 00:00:00 | | 2002-07-19 | 2,168,700 | 2.39 | 2.45 | 2.26 | 2.36 | 00:00:00 | | 2002-07-22 | 1,485,900 | 2.43 | 2.44 | 2.20 | 2.20 | 00:00:00 | | 2002-07-23 | 5,090,700 | 2.01 | 2.06 | 1.60 | 1.61 | 00:00:00 | | 2002-07-24 | 3,367,100 | 1.50 | 1.74 | 1.40 | 1.70 | 00:00:00 | | 2002-07-25 | 1,456,300 | 1.77 | 1.79 | 1.52 | 1.67 | 00:00:00 | | 2002-07-26 | 3,434,800 | 1.55 | 1.55 | 1.26 | 1.31 | 00:00:00 | | 2002-07-29 | 1,846,100 | 1.27 | 1.54 | 1.22 | 1.52 | 00:00:00 | | 2002-07-30 | 1,595,100 | 1.61 | 1.67 | 1.57 | 1.59 | 00:00:00 | | 2002-07-31 | 1,429,800 | 1.63 | 1.69 | 1.45 | 1.49 | 00:00:00 | | 2002-08-01 | 1,724,100 | 1.45 | 1.54 | 1.36 | 1.47 | 00:00:00 | | 2002-08-02 | 1,378,200 | 1.57 | 1.66 | 1.51 | 1.58 | 00:00:00 | | 2002-08-05 | 4,677,000 | 1.89 | 1.95 | 1.74 | 1.76 | 00:00:00 | | 2002-08-06 | 1,670,700 | 1.73 | 1.78 | 1.65 | 1.78 | 00:00:00 | | 2002-08-07 | 2,551,900 | 1.86 | 1.96 | 1.84 | 1.96 | 00:00:00 | | 2002-08-08 | 1,303,100 | 1.87 | 1.93 | 1.82 | 1.89 | 00:00:00 | | 2002-08-09 | 1,497,800 | 1.94 | 1.98 | 1.79 | 1.95 | 00:00:00 | | 2002-08-12 | 1,145,400 | 2.01 | 2.02 | 1.90 | 1.94 | 00:00:00 | | 2002-08-13 | 539,600 | 1.92 | 1.94 | 1.86 | 1.91 | 00:00:00 | | 2002-08-14 | 1,581,700 | 1.94 | 1.94 | 1.73 | 1.77 | 00:00:00 | | 2002-08-15 | 1,323,700 | 1.67 | 1.90 | 1.66 | 1.86 | 00:00:00 | | 2002-08-16 | 448,700 | 1.86 | 1.88 | 1.80 | 1.85 | 00:00:00 | | 2002-08-19 | 899,000 | 1.82 | 1.83 | 1.68 | 1.75 | 00:00:00 | | 2002-08-20 | 1,073,400 | 1.75 | 1.86 | 1.73 | 1.84 | 00:00:00 | | 2002-08-21 | 402,800 | 1.82 | 1.83 | 1.74 | 1.75 | 00:00:00 | | 2002-08-22 | 804,500 | 1.71 | 1.78 | 1.69 | 1.75 | 00:00:00 | | 2002-08-23 | 534,900 | 1.75 | 1.80 | 1.70 | 1.73 | 00:00:00 | | 2002-08-26 | 981,800 | 1.73 | 1.82 | 1.73 | 1.82 | 00:00:00 | | 2002-08-27 | 1,472,100 | 1.73 | 1.95 | 1.73 | 1.91 | 00:00:00 | | 2002-08-28 | 923,600 | 1.94 | 1.95 | 1.81 | 1.85 | 00:00:00 | | 2002-08-29 | 1,352,300 | 1.92 | 1.99 | 1.88 | 1.99 | 00:00:00 | | 2002-08-30 | 1,253,600 | 1.99 | 2.04 | 1.94 | 1.98 | 00:00:00 | | 2002-09-03 | 1,841,300 | 2.08 | 2.11 | 2.00 | 2.10 | 00:00:00 | | 2002-09-04 | 1,517,100 | 2.07 | 2.09 | 1.96 | 1.97 | 00:00:00 | | 2002-09-05 | 1,936,700 | 2.03 | 2.08 | 1.97 | 1.99 | 00:00:00 | | 2002-09-06 | 1,692,500 | 2.00 | 2.00 | 1.92 | 1.96 | 00:00:00 | | 2002-09-09 | 2,194,800 | 2.07 | 2.08 | 1.91 | 1.94 | 00:00:00 | | 2002-09-10 | 1,473,000 | 1.84 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2002-09-11 | 722,900 | 1.76 | 1.86 | 1.51 | 1.81 | 00:00:00 | | 2002-09-12 | 1,504,900 | 1.86 | 1.95 | 1.85 | 1.93 | 00:00:00 | | 2002-09-13 | 1,178,500 | 1.96 | 1.96 | 1.83 | 1.85 | 00:00:00 | | 2002-09-16 | 859,000 | 1.83 | 1.89 | 1.81 | 1.86 | 00:00:00 | | 2002-09-17 | 772,700 | 1.87 | 1.88 | 1.70 | 1.85 | 00:00:00 | | 2002-09-18 | 1,022,500 | 1.88 | 1.92 | 1.80 | 1.83 | 00:00:00 | | 2002-09-19 | 1,108,200 | 1.90 | 1.91 | 1.79 | 1.85 | 00:00:00 | | 2002-09-20 | 1,343,400 | 1.79 | 1.84 | 1.76 | 1.76 | 00:00:00 | | 2002-09-23 | 883,600 | 1.80 | 1.81 | 1.70 | 1.71 | 00:00:00 | | 2002-09-24 | 1,581,300 | 1.70 | 1.79 | 1.70 | 1.74 | 00:00:00 | | 2002-09-25 | 1,230,700 | 1.70 | 1.73 | 1.59 | 1.65 | 00:00:00 | | 2002-09-26 | 1,427,700 | 1.57 | 1.61 | 1.53 | 1.59 | 00:00:00 | | 2002-09-27 | 546,000 | 1.69 | 1.69 | 1.60 | 1.68 | 00:00:00 | | 2002-09-30 | 1,591,900 | 1.68 | 1.74 | 1.53 | 1.58 | 00:00:00 | | 2002-10-01 | 1,436,200 | 1.54 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2002-10-02 | 823,900 | 1.53 | 1.63 | 1.51 | 1.63 | 00:00:00 | | 2002-10-03 | 379,100 | 1.62 | 1.63 | 1.54 | 1.60 | 00:00:00 | | 2002-10-04 | 526,400 | 1.57 | 1.60 | 1.53 | 1.57 | 00:00:00 | | 2002-10-07 | 733,200 | 1.57 | 1.61 | 1.51 | 1.53 | 00:00:00 | | 2002-10-08 | 993,000 | 1.51 | 1.51 | 1.40 | 1.40 | 00:00:00 | | 2002-10-09 | 1,541,600 | 1.41 | 1.43 | 1.26 | 1.32 | 00:00:00 | | 2002-10-10 | 1,466,500 | 1.30 | 1.32 | 1.21 | 1.31 | 00:00:00 | | 2002-10-11 | 849,500 | 1.31 | 1.44 | 1.29 | 1.36 | 00:00:00 | | 2002-10-14 | 1,054,800 | 1.39 | 1.50 | 1.38 | 1.48 | 00:00:00 | | 2002-10-15 | 1,126,100 | 1.40 | 1.43 | 1.38 | 1.41 | 00:00:00 | | 2002-10-16 | 620,400 | 1.45 | 1.49 | 1.44 | 1.46 | 00:00:00 | | 2002-10-17 | 846,600 | 1.45 | 1.45 | 1.38 | 1.44 | 00:00:00 | | 2002-10-18 | 503,200 | 1.39 | 1.46 | 1.39 | 1.43 | 00:00:00 | | 2002-10-21 | 691,300 | 1.43 | 1.45 | 1.32 | 1.34 | 00:00:00 | | 2002-10-22 | 711,300 | 1.36 | 1.44 | 1.35 | 1.41 | 00:00:00 | | 2002-10-23 | 689,100 | 1.43 | 1.46 | 1.38 | 1.46 | 00:00:00 | | 2002-10-24 | 743,600 | 1.41 | 1.41 | 1.35 | 1.36 | 00:00:00 | | 2002-10-25 | 454,800 | 1.40 | 1.41 | 1.35 | 1.35 | 00:00:00 | | 2002-10-28 | 786,400 | 1.40 | 1.47 | 1.36 | 1.40 | 00:00:00 | | 2002-10-29 | 953,000 | 1.49 | 1.51 | 1.45 | 1.46 | 00:00:00 | | 2002-10-30 | 815,400 | 1.49 | 1.53 | 1.46 | 1.52 | 00:00:00 | | 2002-10-31 | 697,000 | 1.50 | 1.55 | 1.36 | 1.38 | 00:00:00 | | 2002-11-01 | 550,300 | 1.46 | 1.53 | 1.42 | 1.50 | 00:00:00 | | 2002-11-04 | 709,500 | 1.49 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2002-11-05 | 416,000 | 1.50 | 1.53 | 1.47 | 1.51 | 00:00:00 | | 2002-11-06 | 956,300 | 1.51 | 1.58 | 1.45 | 1.58 | 00:00:00 | | 2002-11-07 | 931,600 | 1.61 | 1.62 | 1.53 | 1.60 | 00:00:00 | | 2002-11-08 | 2,250,600 | 1.68 | 1.72 | 1.65 | 1.72 | 00:00:00 | | 2002-11-11 | 759,500 | 1.72 | 1.73 | 1.65 | 1.72 | 00:00:00 | | 2002-11-12 | 1,113,200 | 1.72 | 1.82 | 1.67 | 1.82 | 00:00:00 | | 2002-11-13 | 1,421,200 | 1.85 | 1.85 | 1.58 | 1.67 | 00:00:00 | | 2002-11-14 | 990,200 | 1.65 | 1.67 | 1.60 | 1.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
