|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 990,200 | 1.65 | 1.67 | 1.60 | 1.61 | 00:00:00 | | 2002-11-15 | 982,300 | 1.65 | 1.74 | 1.63 | 1.71 | 00:00:00 | | 2002-11-18 | 683,500 | 1.70 | 1.75 | 1.67 | 1.72 | 00:00:00 | | 2002-11-19 | 528,300 | 1.73 | 1.73 | 1.65 | 1.67 | 00:00:00 | | 2002-11-20 | 891,300 | 1.69 | 1.69 | 1.59 | 1.64 | 00:00:00 | | 2002-11-21 | 884,700 | 1.64 | 1.65 | 1.51 | 1.55 | 00:00:00 | | 2002-11-22 | 1,115,500 | 1.56 | 1.62 | 1.53 | 1.54 | 00:00:00 | | 2002-11-25 | 1,444,100 | 1.54 | 1.58 | 1.45 | 1.47 | 00:00:00 | | 2002-11-26 | 684,800 | 1.47 | 1.54 | 1.45 | 1.46 | 00:00:00 | | 2002-11-27 | 628,400 | 1.47 | 1.49 | 1.42 | 1.49 | 00:00:00 | | 2002-11-29 | 342,500 | 1.48 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2002-12-02 | 524,100 | 1.42 | 1.47 | 1.41 | 1.44 | 00:00:00 | | 2002-12-03 | 1,481,600 | 1.50 | 1.55 | 1.46 | 1.54 | 00:00:00 | | 2002-12-04 | 1,828,100 | 1.56 | 1.63 | 1.56 | 1.60 | 00:00:00 | | 2002-12-05 | 2,681,800 | 1.62 | 1.66 | 1.59 | 1.65 | 00:00:00 | | 2002-12-06 | 2,698,400 | 1.71 | 1.72 | 1.63 | 1.64 | 00:00:00 | | 2002-12-09 | 2,058,300 | 1.65 | 1.68 | 1.57 | 1.60 | 00:00:00 | | 2002-12-10 | 836,800 | 1.60 | 1.60 | 1.52 | 1.55 | 00:00:00 | | 2002-12-11 | 1,078,500 | 1.57 | 1.62 | 1.55 | 1.61 | 00:00:00 | | 2002-12-12 | 5,104,400 | 1.66 | 1.90 | 1.62 | 1.89 | 00:00:00 | | 2002-12-13 | 4,348,200 | 2.03 | 2.03 | 1.77 | 1.87 | 00:00:00 | | 2002-12-16 | 2,295,400 | 1.85 | 1.90 | 1.78 | 1.85 | 00:00:00 | | 2002-12-17 | 2,490,200 | 1.85 | 1.93 | 1.72 | 1.72 | 00:00:00 | | 2002-12-18 | 2,071,300 | 1.73 | 1.82 | 1.71 | 1.80 | 00:00:00 | | 2002-12-19 | 1,717,400 | 1.83 | 1.83 | 1.72 | 1.76 | 00:00:00 | | 2002-12-20 | 2,324,100 | 1.72 | 1.72 | 1.62 | 1.69 | 00:00:00 | | 2002-12-23 | 1,625,500 | 1.74 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2002-12-24 | 600,400 | 1.70 | 1.75 | 1.67 | 1.73 | 00:00:00 | | 2002-12-26 | 1,763,600 | 1.75 | 1.87 | 1.71 | 1.86 | 00:00:00 | | 2002-12-27 | 2,059,700 | 1.88 | 1.88 | 1.80 | 1.80 | 00:00:00 | | 2002-12-30 | 1,936,700 | 1.82 | 1.91 | 1.72 | 1.91 | 00:00:00 | | 2002-12-31 | 2,151,700 | 1.85 | 1.98 | 1.81 | 1.92 | 00:00:00 | | 2003-01-02 | 1,449,900 | 1.92 | 1.97 | 1.81 | 1.97 | 00:00:00 | | 2003-01-03 | 4,968,200 | 1.94 | 2.16 | 1.92 | 2.06 | 00:00:00 | | 2003-01-06 | 3,368,900 | 2.15 | 2.15 | 2.06 | 2.08 | 00:00:00 | | 2003-01-07 | 2,130,800 | 2.07 | 2.07 | 1.91 | 1.94 | 00:00:00 | | 2003-01-08 | 2,704,000 | 1.90 | 2.04 | 1.88 | 2.02 | 00:00:00 | | 2003-01-09 | 1,729,800 | 2.02 | 2.02 | 1.92 | 1.99 | 00:00:00 | | 2003-01-10 | 2,268,400 | 1.96 | 1.98 | 1.91 | 1.96 | 00:00:00 | | 2003-01-13 | 3,316,700 | 1.96 | 2.01 | 1.92 | 1.97 | 00:00:00 | | 2003-01-14 | 2,497,200 | 1.97 | 1.99 | 1.86 | 1.87 | 00:00:00 | | 2003-01-15 | 3,563,700 | 1.82 | 1.91 | 1.76 | 1.77 | 00:00:00 | | 2003-01-16 | 3,990,800 | 1.79 | 1.84 | 1.75 | 1.79 | 00:00:00 | | 2003-01-17 | 2,314,100 | 1.83 | 1.84 | 1.76 | 1.80 | 00:00:00 | | 2003-01-21 | 1,568,100 | 1.82 | 1.82 | 1.75 | 1.76 | 00:00:00 | | 2003-01-22 | 2,194,000 | 1.80 | 1.81 | 1.70 | 1.75 | 00:00:00 | | 2003-01-23 | 5,135,000 | 1.79 | 1.79 | 1.73 | 1.76 | 00:00:00 | | 2003-01-24 | 3,586,800 | 1.77 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2003-01-27 | 2,930,600 | 1.94 | 1.95 | 1.77 | 1.78 | 00:00:00 | | 2003-01-28 | 1,197,700 | 1.76 | 1.80 | 1.73 | 1.80 | 00:00:00 | | 2003-01-29 | 1,456,300 | 1.80 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2003-01-30 | 1,898,900 | 1.76 | 1.85 | 1.75 | 1.82 | 00:00:00 | | 2003-01-31 | 1,174,100 | 1.82 | 1.82 | 1.77 | 1.80 | 00:00:00 | | 2003-02-03 | 1,164,600 | 1.80 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2003-02-04 | 2,823,500 | 1.76 | 1.85 | 1.76 | 1.85 | 00:00:00 | | 2003-02-05 | 1,857,000 | 1.86 | 1.88 | 1.75 | 1.78 | 00:00:00 | | 2003-02-06 | 1,059,100 | 1.80 | 1.82 | 1.73 | 1.73 | 00:00:00 | | 2003-02-07 | 730,300 | 1.73 | 1.79 | 1.73 | 1.75 | 00:00:00 | | 2003-02-10 | 1,962,600 | 1.73 | 1.74 | 1.60 | 1.60 | 00:00:00 | | 2003-02-11 | 1,540,200 | 1.60 | 1.68 | 1.58 | 1.64 | 00:00:00 | | 2003-02-12 | 1,131,600 | 1.58 | 1.64 | 1.56 | 1.58 | 00:00:00 | | 2003-02-13 | 1,382,400 | 1.60 | 1.66 | 1.56 | 1.66 | 00:00:00 | | 2003-02-14 | 684,800 | 1.66 | 1.66 | 1.59 | 1.64 | 00:00:00 | | 2003-02-18 | 1,340,500 | 1.58 | 1.62 | 1.53 | 1.61 | 00:00:00 | | 2003-02-19 | 1,113,900 | 1.61 | 1.69 | 1.61 | 1.64 | 00:00:00 | | 2003-02-20 | 1,709,700 | 1.66 | 1.75 | 1.65 | 1.74 | 00:00:00 | | 2003-02-21 | 4,539,800 | 1.72 | 1.73 | 1.53 | 1.59 | 00:00:00 | | 2003-02-24 | 1,521,800 | 1.62 | 1.63 | 1.57 | 1.60 | 00:00:00 | | 2003-02-25 | 958,000 | 1.58 | 1.60 | 1.52 | 1.54 | 00:00:00 | | 2003-02-26 | 952,400 | 1.55 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2003-02-27 | 864,000 | 1.56 | 1.59 | 1.51 | 1.59 | 00:00:00 | | 2003-02-28 | 902,000 | 1.59 | 1.59 | 1.53 | 1.54 | 00:00:00 | | 2003-03-03 | 2,280,000 | 1.54 | 1.54 | 1.41 | 1.45 | 00:00:00 | | 2003-03-04 | 2,631,300 | 1.47 | 1.51 | 1.35 | 1.39 | 00:00:00 | | 2003-03-05 | 973,600 | 1.43 | 1.44 | 1.36 | 1.39 | 00:00:00 | | 2003-03-06 | 944,300 | 1.41 | 1.45 | 1.36 | 1.38 | 00:00:00 | | 2003-03-07 | 817,300 | 1.38 | 1.40 | 1.34 | 1.36 | 00:00:00 | | 2003-03-10 | 1,341,700 | 1.37 | 1.39 | 1.25 | 1.25 | 00:00:00 | | 2003-03-11 | 1,654,600 | 1.28 | 1.28 | 1.16 | 1.28 | 00:00:00 | | 2003-03-12 | 1,397,000 | 1.25 | 1.29 | 1.16 | 1.16 | 00:00:00 | | 2003-03-13 | 1,599,900 | 1.16 | 1.29 | 1.10 | 1.29 | 00:00:00 | | 2003-03-14 | 1,215,900 | 1.31 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2003-03-17 | 1,227,900 | 1.38 | 1.39 | 1.25 | 1.26 | 00:00:00 | | 2003-03-18 | 880,700 | 1.32 | 1.32 | 1.26 | 1.27 | 00:00:00 | | 2003-03-19 | 708,000 | 1.28 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2003-03-20 | 478,100 | 1.30 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2003-03-21 | 768,000 | 1.30 | 1.32 | 1.24 | 1.32 | 00:00:00 | | 2003-03-24 | 550,200 | 1.37 | 1.37 | 1.26 | 1.27 | 00:00:00 | | 2003-03-25 | 330,200 | 1.32 | 1.33 | 1.28 | 1.30 | 00:00:00 | | 2003-03-26 | 497,000 | 1.30 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2003-03-27 | 507,100 | 1.33 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2003-03-28 | 977,500 | 1.33 | 1.40 | 1.29 | 1.40 | 00:00:00 | | 2003-03-31 | 916,400 | 1.42 | 1.45 | 1.38 | 1.41 | 00:00:00 | | 2003-04-01 | 465,600 | 1.40 | 1.41 | 1.35 | 1.37 | 00:00:00 | | 2003-04-02 | 877,100 | 1.32 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2003-04-03 | 676,100 | 1.30 | 1.36 | 1.28 | 1.30 | 00:00:00 | | 2003-04-04 | 672,800 | 1.35 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2003-04-07 | 979,500 | 1.31 | 1.33 | 1.29 | 1.32 | 00:00:00 | | 2003-04-08 | 583,200 | 1.32 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2003-04-09 | 1,283,100 | 1.33 | 1.36 | 1.29 | 1.32 | 00:00:00 | | 2003-04-10 | 670,600 | 1.31 | 1.33 | 1.27 | 1.32 | 00:00:00 | | 2003-04-11 | 573,500 | 1.32 | 1.32 | 1.28 | 1.31 | 00:00:00 | | 2003-04-14 | 1,500,700 | 1.30 | 1.31 | 1.25 | 1.28 | 00:00:00 | | 2003-04-15 | 470,400 | 1.29 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2003-04-16 | 743,200 | 1.27 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2003-04-17 | 765,800 | 1.31 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2003-04-21 | 1,082,100 | 1.30 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2003-04-22 | 554,100 | 1.35 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2003-04-23 | 882,100 | 1.35 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2003-04-24 | 541,000 | 1.35 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2003-04-25 | 736,500 | 1.31 | 1.32 | 1.25 | 1.27 | 00:00:00 | | 2003-04-28 | 932,200 | 1.28 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2003-04-29 | 698,200 | 1.28 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2003-04-30 | 1,132,300 | 1.31 | 1.36 | 1.31 | 1.35 | 00:00:00 | | 2003-05-01 | 1,258,800 | 1.35 | 1.44 | 1.35 | 1.42 | 00:00:00 | | 2003-05-02 | 1,135,400 | 1.43 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2003-05-05 | 1,384,300 | 1.44 | 1.52 | 1.42 | 1.52 | 00:00:00 | | 2003-05-06 | 1,145,700 | 1.55 | 1.55 | 1.45 | 1.51 | 00:00:00 | | 2003-05-07 | 674,500 | 1.52 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2003-05-08 | 1,354,400 | 1.49 | 1.55 | 1.48 | 1.52 | 00:00:00 | | 2003-05-09 | 804,700 | 1.50 | 1.52 | 1.47 | 1.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
