|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 804,700 | 1.50 | 1.52 | 1.47 | 1.51 | 00:00:00 | 2003-05-12 | 1,168,800 | 1.53 | 1.56 | 1.52 | 1.55 | 00:00:00 | 2003-05-13 | 670,700 | 1.57 | 1.58 | 1.53 | 1.55 | 00:00:00 | 2003-05-14 | 1,638,900 | 1.51 | 1.56 | 1.47 | 1.51 | 00:00:00 | 2003-05-15 | 1,089,600 | 1.52 | 1.54 | 1.44 | 1.46 | 00:00:00 | 2003-05-16 | 769,500 | 1.49 | 1.49 | 1.43 | 1.44 | 00:00:00 | 2003-05-19 | 2,292,800 | 1.47 | 1.53 | 1.45 | 1.52 | 00:00:00 | 2003-05-20 | 1,789,500 | 1.52 | 1.67 | 1.47 | 1.50 | 00:00:00 | 2003-05-21 | 1,429,300 | 1.49 | 1.51 | 1.47 | 1.48 | 00:00:00 | 2003-05-22 | 2,002,500 | 1.50 | 1.51 | 1.38 | 1.40 | 00:00:00 | 2003-05-23 | 1,098,400 | 1.42 | 1.47 | 1.38 | 1.39 | 00:00:00 | 2003-05-27 | 4,912,000 | 1.40 | 1.41 | 1.25 | 1.28 | 00:00:00 | 2003-05-28 | 1,814,300 | 1.27 | 1.33 | 1.26 | 1.29 | 00:00:00 | 2003-05-29 | 1,038,300 | 1.30 | 1.33 | 1.29 | 1.31 | 00:00:00 | 2003-05-30 | 1,369,800 | 1.34 | 1.35 | 1.30 | 1.32 | 00:00:00 | 2003-06-02 | 1,115,800 | 1.34 | 1.35 | 1.32 | 1.33 | 00:00:00 | 2003-06-03 | 1,093,000 | 1.33 | 1.36 | 1.32 | 1.33 | 00:00:00 | 2003-06-04 | 1,465,800 | 1.35 | 1.35 | 1.28 | 1.28 | 00:00:00 | 2003-06-05 | 1,670,900 | 1.31 | 1.34 | 1.29 | 1.31 | 00:00:00 | 2003-06-06 | 2,425,500 | 1.35 | 1.36 | 1.31 | 1.31 | 00:00:00 | 2003-06-09 | 997,500 | 1.32 | 1.34 | 1.31 | 1.31 | 00:00:00 | 2003-06-10 | 1,590,400 | 1.30 | 1.34 | 1.30 | 1.33 | 00:00:00 | 2003-06-11 | 1,376,500 | 1.34 | 1.37 | 1.32 | 1.34 | 00:00:00 | 2003-06-12 | 1,162,300 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | 2003-06-13 | 2,168,000 | 1.33 | 1.36 | 1.32 | 1.34 | 00:00:00 | 2003-06-16 | 2,596,500 | 1.36 | 1.40 | 1.34 | 1.39 | 00:00:00 | 2003-06-17 | 3,580,300 | 1.40 | 1.48 | 1.39 | 1.44 | 00:00:00 | 2003-06-18 | 2,050,700 | 1.45 | 1.45 | 1.40 | 1.42 | 00:00:00 | 2003-06-19 | 1,695,700 | 1.44 | 1.47 | 1.42 | 1.43 | 00:00:00 | 2003-06-20 | 1,338,400 | 1.42 | 1.43 | 1.38 | 1.41 | 00:00:00 | 2003-06-23 | 1,053,200 | 1.41 | 1.41 | 1.34 | 1.40 | 00:00:00 | 2003-06-24 | 2,636,000 | 1.40 | 1.43 | 1.35 | 1.39 | 00:00:00 | 2003-06-25 | 1,034,500 | 1.39 | 1.40 | 1.35 | 1.37 | 00:00:00 | 2003-06-26 | 1,209,500 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | 2003-06-27 | 1,063,300 | 1.36 | 1.37 | 1.34 | 1.36 | 00:00:00 | 2003-06-30 | 6,893,300 | 1.37 | 1.42 | 1.35 | 1.39 | 00:00:00 | 2003-07-01 | 4,497,000 | 1.39 | 1.41 | 1.36 | 1.40 | 00:00:00 | 2003-07-02 | 5,248,000 | 1.40 | 1.46 | 1.40 | 1.43 | 00:00:00 | 2003-07-03 | 2,127,800 | 1.44 | 1.45 | 1.41 | 1.42 | 00:00:00 | 2003-07-07 | 2,309,200 | 1.43 | 1.49 | 1.42 | 1.49 | 00:00:00 | 2003-07-08 | 6,073,800 | 1.51 | 1.63 | 1.48 | 1.59 | 00:00:00 | 2003-07-09 | 1,849,700 | 1.60 | 1.63 | 1.55 | 1.57 | 00:00:00 | 2003-07-10 | 4,109,300 | 1.57 | 1.70 | 1.56 | 1.67 | 00:00:00 | 2003-07-11 | 2,171,700 | 1.69 | 1.70 | 1.62 | 1.69 | 00:00:00 | 2003-07-14 | 3,685,700 | 1.69 | 1.69 | 1.55 | 1.59 | 00:00:00 | 2003-07-15 | 5,822,000 | 1.59 | 1.60 | 1.40 | 1.43 | 00:00:00 | 2003-07-16 | 1,668,700 | 1.45 | 1.47 | 1.42 | 1.43 | 00:00:00 | 2003-07-17 | 1,405,200 | 1.47 | 1.47 | 1.42 | 1.45 | 00:00:00 | 2003-07-18 | 1,618,600 | 1.45 | 1.49 | 1.43 | 1.48 | 00:00:00 | 2003-07-21 | 3,039,500 | 1.50 | 1.54 | 1.49 | 1.51 | 00:00:00 | 2003-07-22 | 1,607,300 | 1.53 | 1.54 | 1.49 | 1.52 | 00:00:00 | 2003-07-23 | 9,616,100 | 1.60 | 1.71 | 1.60 | 1.69 | 00:00:00 | 2003-07-24 | 10,409,900 | 1.71 | 1.80 | 1.68 | 1.79 | 00:00:00 | 2003-07-25 | 8,490,600 | 1.82 | 1.89 | 1.76 | 1.85 | 00:00:00 | 2003-07-28 | 8,548,800 | 1.92 | 2.04 | 1.91 | 1.95 | 00:00:00 | 2003-07-29 | 4,161,700 | 1.95 | 1.95 | 1.87 | 1.95 | 00:00:00 | 2003-07-30 | 2,556,800 | 1.91 | 1.93 | 1.86 | 1.88 | 00:00:00 | 2003-07-31 | 4,606,500 | 1.88 | 2.02 | 1.88 | 1.99 | 00:00:00 | 2003-08-01 | 6,167,700 | 2.00 | 2.15 | 1.95 | 1.98 | 00:00:00 | 2003-08-04 | 2,846,800 | 1.95 | 2.04 | 1.87 | 1.98 | 00:00:00 | 2003-08-05 | 2,281,200 | 2.00 | 2.02 | 1.92 | 1.97 | 00:00:00 | 2003-08-06 | 2,982,200 | 1.97 | 2.07 | 1.96 | 2.04 | 00:00:00 | 2003-08-07 | 3,827,700 | 2.09 | 2.14 | 2.02 | 2.12 | 00:00:00 | 2003-08-08 | 5,176,600 | 2.13 | 2.20 | 2.08 | 2.18 | 00:00:00 | 2003-08-11 | 4,323,400 | 2.22 | 2.28 | 2.11 | 2.24 | 00:00:00 | 2003-08-12 | 4,147,200 | 2.24 | 2.25 | 2.14 | 2.25 | 00:00:00 | 2003-08-13 | 3,835,800 | 2.21 | 2.40 | 2.18 | 2.38 | 00:00:00 | 2003-08-14 | 4,916,700 | 2.41 | 2.45 | 2.32 | 2.44 | 00:00:00 | 2003-08-15 | 2,347,500 | 2.45 | 2.45 | 2.35 | 2.43 | 00:00:00 | 2003-08-18 | 4,013,000 | 2.39 | 2.40 | 2.22 | 2.35 | 00:00:00 | 2003-08-19 | 4,787,200 | 2.41 | 2.65 | 2.32 | 2.65 | 00:00:00 | 2003-08-20 | 7,819,800 | 2.65 | 2.84 | 2.62 | 2.79 | 00:00:00 | 2003-08-21 | 6,964,100 | 2.76 | 2.82 | 2.56 | 2.60 | 00:00:00 | 2003-08-22 | 7,230,000 | 2.45 | 2.58 | 2.42 | 2.42 | 00:00:00 | 2003-08-25 | 3,523,400 | 2.42 | 2.63 | 2.42 | 2.63 | 00:00:00 | 2003-08-26 | 3,798,500 | 2.60 | 2.75 | 2.56 | 2.71 | 00:00:00 | 2003-08-27 | 7,068,600 | 2.80 | 3.01 | 2.80 | 3.00 | 00:00:00 | 2003-08-28 | 8,557,600 | 3.00 | 3.30 | 3.00 | 3.21 | 00:00:00 | 2003-08-29 | 6,942,500 | 3.34 | 3.40 | 3.14 | 3.15 | 00:00:00 | 2003-09-02 | 7,396,900 | 3.09 | 3.21 | 2.65 | 3.19 | 00:00:00 | 2003-09-03 | 4,002,400 | 3.16 | 3.27 | 3.05 | 3.27 | 00:00:00 | 2003-09-04 | 4,282,700 | 3.27 | 3.42 | 3.15 | 3.36 | 00:00:00 | 2003-09-05 | 6,665,100 | 3.25 | 3.45 | 3.16 | 3.30 | 00:00:00 | 2003-09-08 | 2,704,100 | 3.30 | 3.30 | 3.21 | 3.24 | 00:00:00 | 2003-09-09 | 6,317,200 | 3.39 | 3.65 | 3.39 | 3.59 | 00:00:00 | 2003-09-10 | 4,497,900 | 3.65 | 3.70 | 3.45 | 3.48 | 00:00:00 | 2003-09-11 | 9,253,800 | 3.47 | 3.72 | 3.36 | 3.47 | 00:00:00 | 2003-09-12 | 8,956,000 | 3.55 | 3.75 | 3.44 | 3.46 | 00:00:00 | 2003-09-15 | 3,444,200 | 3.46 | 3.48 | 3.31 | 3.37 | 00:00:00 | 2003-09-16 | 2,898,800 | 3.36 | 3.45 | 3.31 | 3.45 | 00:00:00 | 2003-09-17 | 3,970,700 | 3.48 | 3.69 | 3.47 | 3.68 | 00:00:00 | 2003-09-18 | 5,273,000 | 3.76 | 3.87 | 3.65 | 3.72 | 00:00:00 | 2003-09-19 | 6,666,600 | 3.70 | 3.85 | 3.51 | 3.55 | 00:00:00 | 2003-09-22 | 4,640,200 | 3.72 | 3.74 | 3.58 | 3.64 | 00:00:00 | 2003-09-23 | 3,343,500 | 3.64 | 3.65 | 3.52 | 3.60 | 00:00:00 | 2003-09-24 | 3,362,000 | 3.57 | 3.69 | 3.52 | 3.67 | 00:00:00 | 2003-09-25 | 8,915,000 | 3.74 | 3.77 | 3.30 | 3.35 | 00:00:00 | 2003-09-26 | 10,267,800 | 3.22 | 3.25 | 2.92 | 3.07 | 00:00:00 | 2003-09-29 | 4,685,700 | 3.07 | 3.21 | 2.98 | 3.05 | 00:00:00 | 2003-09-30 | 4,277,400 | 3.20 | 3.24 | 3.06 | 3.11 | 00:00:00 | 2003-10-01 | 2,793,300 | 3.10 | 3.24 | 3.01 | 3.24 | 00:00:00 | 2003-10-02 | 2,570,600 | 3.20 | 3.32 | 3.12 | 3.27 | 00:00:00 | 2003-10-03 | 8,171,500 | 3.30 | 3.32 | 2.85 | 2.98 | 00:00:00 | 2003-10-06 | 4,813,600 | 2.90 | 2.99 | 2.82 | 2.92 | 00:00:00 | 2003-10-07 | 3,432,400 | 2.99 | 3.12 | 2.99 | 3.10 | 00:00:00 | 2003-10-08 | 3,119,800 | 3.17 | 3.18 | 3.03 | 3.03 | 00:00:00 | 2003-10-09 | 3,575,800 | 2.99 | 3.05 | 2.91 | 3.03 | 00:00:00 | 2003-10-10 | 2,017,500 | 3.07 | 3.14 | 3.04 | 3.04 | 00:00:00 | 2003-10-13 | 2,900,200 | 3.02 | 3.23 | 2.97 | 3.22 | 00:00:00 | 2003-10-14 | 3,200,900 | 3.26 | 3.38 | 3.18 | 3.30 | 00:00:00 | 2003-10-15 | 2,004,100 | 3.30 | 3.30 | 3.16 | 3.20 | 00:00:00 | 2003-10-16 | 4,413,300 | 3.14 | 3.40 | 3.14 | 3.38 | 00:00:00 | 2003-10-17 | 2,685,900 | 3.36 | 3.39 | 3.22 | 3.25 | 00:00:00 | 2003-10-20 | 2,506,100 | 3.29 | 3.34 | 3.22 | 3.24 | 00:00:00 | 2003-10-21 | 3,273,600 | 3.30 | 3.41 | 3.30 | 3.41 | 00:00:00 | 2003-10-22 | 5,066,900 | 3.56 | 3.57 | 3.43 | 3.47 | 00:00:00 | 2003-10-23 | 2,493,700 | 3.50 | 3.52 | 3.32 | 3.41 | 00:00:00 | 2003-10-24 | 3,841,900 | 3.44 | 3.58 | 3.39 | 3.43 | 00:00:00 | 2003-10-27 | 1,568,000 | 3.43 | 3.47 | 3.31 | 3.45 | 00:00:00 | 2003-10-28 | 3,925,600 | 3.35 | 3.45 | 3.28 | 3.45 | 00:00:00 | 2003-10-29 | 2,568,100 | 3.43 | 3.55 | 3.41 | 3.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|