La bourse est fermée

Clearmind Medicine Inc. (CMND)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,4900+0,0100 (+0,68 %)
À partir de 02:50PM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20241,39001,55001,38001,49001,49001 325 796
07 mai 20241,75001,80001,36001,48001,480049 469 600
06 mai 20241,17001,19001,14001,17001,170045 200
03 mai 20241,19001,23001,15001,19001,190072 600
02 mai 20241,17001,21001,15001,17001,170047 900
01 mai 20241,17601,18901,16001,18001,180015 400
30 avr. 20241,17001,21001,16001,18801,188052 500
29 avr. 20241,19001,27001,15001,20001,200084 100
26 avr. 20241,16201,20001,15001,16001,160023 000
25 avr. 20241,15101,20001,15001,20001,200019 400
24 avr. 20241,19001,21001,16001,21001,210030 700
23 avr. 20241,17001,22001,15001,21001,210032 300
22 avr. 20241,22001,22001,14001,19001,190047 400
19 avr. 20241,18001,24001,13001,18501,1850111 400
18 avr. 20241,16001,20001,15001,17801,178035 400
17 avr. 20241,19001,27001,13001,19001,19001 004 700
16 avr. 20241,24001,26001,21001,22001,220046 600
15 avr. 20241,29001,29001,20001,25501,255025 300
12 avr. 20241,26001,29001,20001,24001,240078 800
11 avr. 20241,24001,33001,20001,28001,280092 500
10 avr. 20241,28001,37001,17301,27001,2700928 500
09 avr. 20241,14001,34001,12001,32001,3200279 900
08 avr. 20241,13001,17001,10001,12001,120035 100
05 avr. 20241,16001,17001,10001,15001,150065 900
04 avr. 20241,10001,26001,10001,15001,1500214 200
03 avr. 20241,08001,11501,06001,11501,115076 800
02 avr. 20241,13001,14001,07001,08001,080081 100
01 avr. 20241,15001,17001,11001,15001,150039 300
28 mars 20241,16001,17701,13001,15001,150037 600
27 mars 20241,14001,19001,11001,17001,170096 100
26 mars 20241,15001,19001,12001,14001,140057 200
25 mars 20241,15001,22001,12001,16001,160073 200
22 mars 20241,21001,21001,16001,18001,180080 900
21 mars 20241,24001,28001,20001,24001,2400115 600
20 mars 20241,22001,28001,21001,22001,2200151 700
19 mars 20241,32001,34001,05001,29001,29004 639 400
18 mars 20241,27001,31001,23001,30001,300067 000
15 mars 20241,23001,27001,21001,27001,270022 400
14 mars 20241,37001,40001,15001,20001,2000209 800
13 mars 20241,43001,45001,34001,36001,3600306 000
12 mars 20241,42001,50001,38001,47001,4700106 700
11 mars 20241,38001,44001,34001,42001,4200104 700
08 mars 20241,39001,42001,35001,36001,3600103 300
07 mars 20241,52001,55001,34001,38001,3800199 300
06 mars 20241,40001,45901,34001,36001,3600125 000
05 mars 20241,51001,51001,36001,36001,3600105 200
04 mars 20241,52001,60001,42201,49001,4900156 300
01 mars 20241,56501,59401,45001,59001,590077 000
29 févr. 20241,62001,62001,46001,54001,5400136 500
28 févr. 20241,74001,74001,62001,65001,6500216 700
27 févr. 20241,72001,84001,70001,72001,7200353 300
26 févr. 20241,72002,08001,71001,73001,7300375 900
23 févr. 20241,90001,90001,66001,88001,88003 537 700
22 févr. 20241,66001,90001,62801,86001,8600382 200
21 févr. 20241,41001,79001,37201,79001,7900771 100
20 févr. 20241,66001,75001,45001,54001,540011 541 400
16 févr. 20241,34001,39001,27001,35001,350073 400
15 févr. 20241,39001,40001,26001,35001,3500115 100
14 févr. 20241,45001,49001,38001,39001,390098 900
13 févr. 20241,53001,53001,42001,42001,420068 000
12 févr. 20241,42001,55001,41501,52001,520097 600
09 févr. 20241,49001,51001,39001,45001,450097 200
08 févr. 20241,40001,50001,38001,48001,480074 700
07 févr. 20241,49001,55001,38001,49001,4900179 000
06 févr. 20241,74001,75001,45001,56001,5600450 500
05 févr. 20241,92002,10001,71001,75501,75502 156 700
02 févr. 20241,75001,87001,65001,83001,8300814 200
01 févr. 20241,54002,25001,54001,72001,720012 726 100
31 janv. 20241,38001,48001,36001,43001,430062 400
30 janv. 20241,49001,51001,41001,44101,4410112 300
29 janv. 20241,47001,49001,44001,48001,4800136 000
26 janv. 20241,34001,55001,31001,46001,4600315 900
25 janv. 20241,18001,68801,14701,48001,48002 456 800
24 janv. 20241,00001,20000,97001,15001,1500639 100
23 janv. 20241,00001,03000,92100,99000,9900150 700
22 janv. 20241,04001,08001,00001,01001,0100285 500
19 janv. 20241,16001,17001,01001,03401,0340205 600
18 janv. 20241,10001,20001,10001,14001,1400163 500
17 janv. 20241,24001,26001,10001,12001,1200283 600
16 janv. 20241,38001,47001,22001,28001,2800545 700
12 janv. 20241,65001,67001,29501,36001,36001 187 500
11 janv. 20241,70001,98001,40001,67001,67005 666 400
10 janv. 20243,51003,58002,66002,93002,930047 831 200
09 janv. 20242,08002,10001,96002,07002,070090 800
08 janv. 20242,16002,16901,91902,01002,0100169 700
05 janv. 20242,40002,40002,24002,28002,280046 400
04 janv. 20242,61002,67102,30002,44002,4400163 100
03 janv. 20242,75002,79502,55002,61002,6100130 700
02 janv. 20242,89002,94002,70002,78002,7800136 600
29 déc. 20232,68003,08002,62002,81002,8100696 500
28 déc. 20232,55002,69902,53002,60002,600060 600
27 déc. 20232,69002,80002,57002,57002,5700108 100
26 déc. 20233,00003,00002,75002,76002,7600120 100
22 déc. 20233,17003,30002,90003,03003,0300119 300
21 déc. 20232,92003,31002,90003,12003,1200271 900
20 déc. 20232,71003,12002,71003,00003,0000246 800
19 déc. 20232,71002,85002,70002,75002,7500103 700
18 déc. 20232,73002,84602,69002,77002,7700110 500
15 déc. 20232,93002,98002,61002,79002,7900301 900
14 déc. 20232,90003,10002,68002,81002,8100233 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...