3CC.F - Canasil Resources Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.03300.03300.03300.03300.0330-
Dec 05, 20190.03900.03900.03900.03900.039050,000
Dec 04, 20190.03900.03900.03900.03900.0390-
Dec 03, 20190.03900.03900.03900.03900.0390-
Dec 02, 20190.03000.03000.03000.03000.0300-
Nov 29, 20190.03000.03000.03000.03000.0300-
Nov 28, 20190.03000.03000.03000.03000.0300-
Nov 27, 20190.03350.03350.03350.03350.0335-
Nov 26, 20190.03300.03300.03300.03300.0330-
Nov 25, 20190.03300.03300.03300.03300.0330-
Nov 22, 20190.03300.03300.03300.03300.0330-
Nov 21, 20190.03300.03300.03300.03300.0330-
Nov 20, 20190.02950.02950.02950.02950.0295-
Nov 19, 20190.03350.03350.03350.03350.0335-
Nov 18, 20190.03650.03650.03650.03650.0365-
Nov 15, 20190.03350.03350.03350.03350.0335-
Nov 14, 20190.03350.03350.03350.03350.0335-
Nov 13, 20190.03000.03000.03000.03000.0300-
Nov 12, 20190.03350.03350.03350.03350.0335-
Nov 11, 20190.03350.03350.03350.03350.0335-
Nov 08, 20190.03350.03350.03350.03350.0335-
Nov 07, 20190.03000.03000.03000.03000.0300-
Nov 06, 20190.03350.03350.03350.03350.0335-
Nov 05, 20190.03350.03350.03350.03350.0335-
Nov 04, 20190.03300.03300.03300.03300.0330-
Nov 01, 20190.03300.03300.03300.03300.0330-
Oct 31, 20190.03300.03300.03300.03300.0330-
Oct 30, 20190.03700.03700.03700.03700.0370-
Oct 29, 20190.03350.03350.03350.03350.0335-
Oct 28, 20190.03350.03350.03350.03350.0335-
Oct 25, 20190.03350.03350.03350.03350.0335-
Oct 24, 20190.03350.03350.03350.03350.0335-
Oct 23, 20190.03700.03700.03700.03700.0370-
Oct 22, 20190.03350.03350.03350.03350.0335-
Oct 21, 20190.03300.03300.03300.03300.0330-
Oct 18, 20190.03350.03350.03350.03350.0335-
Oct 17, 20190.03350.03350.03350.03350.0335-
Oct 16, 20190.03350.03350.03350.03350.0335-
Oct 15, 20190.03350.03350.03350.03350.0335-
Oct 14, 20190.03350.03350.03350.03350.0335-
Oct 11, 20190.03650.03650.03650.03650.0365-
Oct 10, 20190.03650.03650.03650.03650.0365-
Oct 09, 20190.03350.03350.03350.03350.0335-
Oct 08, 20190.03700.03700.03700.03700.0370-
Oct 07, 20190.03350.03350.03350.03350.0335-
Oct 04, 20190.03350.03350.03350.03350.0335-
Oct 02, 20190.03750.03750.03750.03750.0375-
Oct 01, 20190.03750.03750.03750.03750.0375-
Sep 30, 20190.03700.03700.03700.03700.0370-
Sep 27, 20190.03350.03350.03350.03350.0335-
Sep 26, 20190.03680.03680.03680.03680.0368-
Sep 25, 20190.04350.04350.04350.04350.0435-
Sep 24, 20190.04350.04350.04350.04350.0435-
Sep 23, 20190.03990.03990.03990.03990.0399-
Sep 20, 20190.03980.03980.03980.03980.0398-
Sep 19, 20190.03980.03980.03980.03980.0398-
Sep 18, 20190.03980.03980.03980.03980.0398-
Sep 17, 20190.03660.03660.03660.03660.0366-
Sep 16, 20190.03980.03980.03980.03980.0398-
Sep 13, 20190.03990.03990.03990.03990.0399-
Sep 12, 20190.04720.04720.04720.04720.0472-
Sep 11, 20190.04710.04710.04710.04710.0471-
Sep 10, 20190.04700.04700.04700.04700.0470-
Sep 09, 20190.04930.04930.04930.04930.0493-
Sep 06, 20190.04350.04350.04350.04350.0435-
Sep 05, 20190.04700.04700.04700.04700.0470-
Sep 04, 20190.04330.04330.04330.04330.0433-
Sep 03, 20190.04690.04690.04690.04690.0469-
Sep 02, 20190.04670.04670.04670.04670.0467-
Aug 30, 20190.04650.04650.04650.04650.0465-
Aug 29, 20190.04290.04290.04290.04290.0429-
Aug 28, 20190.04290.04290.04290.04290.04292,105
Aug 27, 20190.04310.04310.04310.04310.0431-
Aug 26, 20190.03590.03590.03590.03590.0359-
Aug 23, 20190.04290.04290.04290.04290.0429-
Aug 22, 20190.03610.03610.03610.03610.0361-
Aug 21, 20190.03950.03950.03950.03950.0395-
Aug 20, 20190.03950.03950.03950.03950.0395-
Aug 19, 20190.03960.04220.03960.04100.041080,000
Aug 16, 20190.04280.04280.04280.04280.0428-
Aug 15, 20190.04940.04940.04940.04940.0494-
Aug 14, 20190.04620.04620.04620.04620.0462-
Aug 13, 20190.04260.04260.04260.04260.0426-
Aug 12, 20190.04270.04270.04270.04270.0427-
Aug 09, 20190.04950.06500.04950.06500.065020,000
Aug 08, 20190.03910.03910.03910.03910.0391-
Aug 07, 20190.03910.03910.03910.03910.0391-
Aug 06, 20190.04280.04280.04280.04280.0428-
Aug 05, 20190.04300.04300.04300.04300.0430-
Aug 02, 20190.04320.04320.04320.04320.0432-
Aug 01, 20190.04340.04340.04340.04340.0434-
Jul 31, 20190.04660.04660.04660.04660.0466-
Jul 30, 20190.04660.04660.04660.04660.0466-
Jul 29, 20190.05000.05000.05000.05000.0500-
Jul 26, 20190.05000.05000.05000.05000.0500-
Jul 25, 20190.04680.04680.04680.04680.0468-
Jul 24, 20190.04670.04670.04670.04670.0467-
Jul 23, 20190.04310.04310.04310.04310.0431-
Jul 22, 20190.04320.04320.04320.04320.0432-
Jul 19, 20190.03980.03980.03980.03980.0398-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...