Connemara Mining Company Historic Prices

 
     
Date Open High Low Close Volume
Feb 19, 2019 0.00 0.00 0.00 1.28 0
Feb 18, 2019 1.33 1.33 1.27 1.30 135,362
Feb 15, 2019 0.00 0.00 0.00 1.30 0
Feb 14, 2019 1.30 1.30 1.26 1.30 672,698
Feb 13, 2019 1.30 1.30 1.30 1.28 11,413
Feb 12, 2019 0.00 0.00 0.00 1.28 0
Feb 11, 2019 0.00 0.00 0.00 1.28 0
Feb 8, 2019 1.26 1.26 1.26 1.28 83,334
Feb 7, 2019 1.30 1.30 1.30 1.28 235,661
Feb 6, 2019 1.35 1.35 1.27 1.28 205,000
Feb 5, 2019 1.35 1.35 1.35 1.33 21,272
Feb 4, 2019 1.31 1.35 1.31 1.33 48,518
Feb 1, 2019 1.31 1.31 1.31 1.33 10,000
Jan 31, 2019 1.35 1.35 1.35 1.33 70,941
Jan 30, 2019 0.00 0.00 0.00 1.33 0
Jan 29, 2019 1.31 1.35 1.31 1.33 658,230
Jan 28, 2019 1.40 1.40 1.40 1.38 1,000
Jan 25, 2019 1.40 1.40 1.40 1.38 700,000
Jan 24, 2019 1.41 1.52 1.41 1.50 209,249
Jan 23, 2019 0.00 0.00 0.00 1.48 0
Jan 22, 2019 1.54 1.54 1.54 1.48 5,643
Jan 21, 2019 1.48 1.52 1.48 1.48 380,000
Jan 18, 2019 1.37 1.37 1.37 1.43 9,203
Jan 17, 2019 0.00 0.00 0.00 1.43 0
Jan 16, 2019 1.45 1.45 1.39 1.43 555,828
Jan 15, 2019 0.00 0.00 0.00 1.53 0
Jan 14, 2019 0.00 0.00 0.00 1.53 0
Jan 11, 2019 0.00 0.00 0.00 1.53 0
Jan 10, 2019 0.00 0.00 0.00 1.53 0
Jan 9, 2019 0.00 0.00 0.00 1.53 0
Jan 8, 2019 1.37 1.45 1.37 1.53 579,546
Jan 7, 2019 0.00 0.00 0.00 1.55 0
Jan 4, 2019 0.00 0.00 0.00 1.55 0
Jan 3, 2019 1.52 1.52 1.32 1.55 117,000
Jan 2, 2019 1.59 1.59 1.52 1.55 12,177
Jan 1, 2019 1.55 1.59 1.55 1.55 400,000
Dec 31, 2018 1.55 1.59 1.55 1.55 400,000
Dec 28, 2018 1.54 1.54 1.54 1.53 21,926
Dec 27, 2018 0.00 0.00 0.00 1.53 0
Dec 26, 2018 1.53 1.53 1.53 1.53 463,903
Dec 25, 2018 1.53 1.53 1.53 1.53 463,903
Dec 24, 2018 1.53 1.53 1.53 1.53 463,903
Dec 21, 2018 1.53 1.53 1.53 1.53 99,500
Dec 20, 2018 0.00 0.00 0.00 1.53 0
Dec 19, 2018 0.00 0.00 0.00 1.53 0
Dec 18, 2018 0.00 0.00 0.00 1.53 0
Dec 17, 2018 1.51 1.51 1.51 1.55 25,000
Dec 14, 2018 1.61 1.61 1.61 1.55 805,026
Dec 13, 2018 0.00 0.00 0.00 1.65 0
Dec 12, 2018 0.00 0.00 0.00 1.65 0
Showing 1 to 50 of 261