Gold Digger Resources Inc. (GDIG.CN)

Canadian Sec - Canadian Sec Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

0.3200

0.0000

(0.00%)

Al cierre: 12:09PM EDT

Periodo de tiempo:

29 jun 2023 - 29 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
27 jun 2024	0.3200	0.3350	0.3200	0.3200	0.3200	12,000
26 jun 2024	0.3300	0.3300	0.2900	0.2900	0.2900	25,000
25 jun 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,369
24 jun 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
21 jun 2024	0.3500	0.3500	0.3300	0.3300	0.3300	55,300
20 jun 2024	0.3550	0.3550	0.3550	0.3550	0.3550	3,000
19 jun 2024	0.3500	0.3500	0.3400	0.3400	0.3400	6,000
18 jun 2024	0.3200	0.3650	0.3100	0.3500	0.3500	26,322
17 jun 2024	0.3300	0.3550	0.3200	0.3200	0.3200	46,000
14 jun 2024	0.3500	0.3750	0.3300	0.3300	0.3300	126,500
13 jun 2024	0.3150	0.3900	0.3000	0.3800	0.3800	131,105
12 jun 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
11 jun 2024	0.3350	0.3350	0.2800	0.3150	0.3150	81,500
10 jun 2024	0.3350	0.3350	0.3050	0.3300	0.3300	13,500
07 jun 2024	0.3100	0.3200	0.3100	0.3200	0.3200	10,000
06 jun 2024	0.3200	0.3200	0.3000	0.3000	0.3000	26,000
05 jun 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
04 jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
03 jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
31 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
30 may 2024	0.3200	0.3300	0.3150	0.3200	0.3200	18,500
29 may 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
28 may 2024	0.3200	0.3450	0.3200	0.3350	0.3350	13,500
27 may 2024	0.3300	0.3300	0.3200	0.3200	0.3200	4,000
24 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
23 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
22 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
21 may 2024	0.3400	0.3450	0.3300	0.3300	0.3300	16,000
17 may 2024	0.3450	0.3450	0.3350	0.3400	0.3400	10,000
16 may 2024	0.3500	0.3500	0.3400	0.3400	0.3400	2,000
15 may 2024	0.3500	0.3600	0.3400	0.3500	0.3500	21,000
14 may 2024	0.3500	0.3600	0.3500	0.3600	0.3600	6,000
13 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
10 may 2024	0.3300	0.3400	0.3300	0.3400	0.3400	5,000
09 may 2024	0.3400	0.3400	0.3250	0.3250	0.3250	14,000
08 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
07 may 2024	0.3600	0.3600	0.3500	0.3500	0.3500	2,500
06 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
03 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
02 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	17,000
01 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
30 abr 2024	0.3350	0.3450	0.3250	0.3250	0.3250	11,000
29 abr 2024	0.3550	0.3600	0.3300	0.3300	0.3300	10,000
26 abr 2024	0.3550	0.3550	0.3500	0.3500	0.3500	1,500
25 abr 2024	0.3550	0.3550	0.3500	0.3500	0.3500	6,000
24 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
23 abr 2024	0.3350	0.3700	0.3350	0.3500	0.3500	61,000
22 abr 2024	0.4000	0.4000	0.3250	0.3250	0.3250	106,500
19 abr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
18 abr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	18,708
17 abr 2024	0.4300	0.4300	0.4000	0.4000	0.4000	62,500
16 abr 2024	0.3800	0.4400	0.3800	0.4400	0.4400	64,800
15 abr 2024	0.3750	0.3850	0.3750	0.3800	0.3800	27,500
12 abr 2024	0.3800	0.3850	0.3750	0.3750	0.3750	30,500
11 abr 2024	0.3800	0.3800	0.3700	0.3700	0.3700	10,000
10 abr 2024	0.4000	0.4000	0.3800	0.3800	0.3800	15,300
09 abr 2024	0.3300	0.4200	0.3300	0.4000	0.4000	15,500
08 abr 2024	0.3250	0.3250	0.3200	0.3200	0.3200	8,869
05 abr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	3,000
04 abr 2024	0.3500	0.3500	0.3100	0.3250	0.3250	35,200
03 abr 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,415
02 abr 2024	0.3500	0.3500	0.3300	0.3500	0.3500	11,000
01 abr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
28 mar 2024	0.3850	0.3850	0.3750	0.3750	0.3750	3,000
27 mar 2024	0.3550	0.4450	0.3550	0.4000	0.4000	20,050
26 mar 2024	0.3100	0.3300	0.3100	0.3300	0.3300	17,406
25 mar 2024	0.3600	0.3600	0.3200	0.3200	0.3200	43,500
22 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
21 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	11,013
20 mar 2024	0.3900	0.3900	0.3700	0.3850	0.3850	6,000
19 mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 mar 2024	0.3950	0.4000	0.3600	0.4000	0.4000	60,750
15 mar 2024	0.3800	0.4000	0.3600	0.4000	0.4000	130,000
14 mar 2024	0.4000	0.4000	0.3700	0.4000	0.4000	120,287
13 mar 2024	0.4000	0.4100	0.3800	0.4100	0.4100	21,750
12 mar 2024	0.4250	0.4250	0.4000	0.4000	0.4000	61,500
11 mar 2024	0.4450	0.4650	0.4250	0.4400	0.4400	32,450
08 mar 2024	0.4500	0.4750	0.4000	0.4750	0.4750	59,100
07 mar 2024	0.5100	0.5400	0.4450	0.4650	0.4650	76,120
06 mar 2024	0.4300	0.5800	0.4300	0.5400	0.5400	92,500
05 mar 2024	0.3600	0.5400	0.3600	0.4000	0.4000	72,028
04 mar 2024	0.2800	0.3400	0.2800	0.3400	0.3400	10,500
01 mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	17,000
29 feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
28 feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,750
27 feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,500
26 feb 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
23 feb 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
22 feb 2024	0.2500	0.2650	0.2500	0.2650	0.2650	20,000
21 feb 2024	0.2700	0.2700	0.2500	0.2500	0.2500	21,000
20 feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
16 feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
15 feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
14 feb 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,500
13 feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,000
12 feb 2024	0.3500	0.3500	0.3400	0.3400	0.3400	4,000
09 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 feb 2024	0.3850	0.3850	0.3600	0.3600	0.3600	15,250
07 feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Gold Digger Resources Inc. (GDIG.CN)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)