Singapore markets close in 2 hours 54 minutes
Straits Times Index
3,310.18 +10.18 (+0.31%) Nikkei
38,594.46 -38.56 (-0.10%) Hang Seng
18,065.62 -269.70 (-1.47%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,590.28 -938.86 (-1.43%) CMC Crypto 200
1,352.96 -7.36 (-0.54%)
Greenhawk Resources Inc. (2V70.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 3,045 |
| 19 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Jun 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 17 Jun 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 14 Jun 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 13 Jun 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 12 Jun 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 11 Jun 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 10 Jun 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 07 Jun 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 06 Jun 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 05 Jun 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 04 Jun 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 03 Jun 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 31 May 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 30 May 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 29 May 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 28 May 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 27 May 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 24 May 2024 | 0.0465 | 0.0560 | 0.0465 | 0.0560 | 0.0560 | 3,045 |
| 23 May 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 22 May 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 21 May 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 20 May 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 17 May 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 16 May 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 15 May 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 14 May 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 13 May 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 10 May 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 09 May 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 08 May 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
| 07 May 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 06 May 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 03 May 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
| 02 May 2024 | 0.0765 | 0.0765 | 0.0600 | 0.0600 | 0.0600 | - |
| 30 Apr 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 29 Apr 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 26 Apr 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 25 Apr 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | - |
| 24 Apr 2024 | 0.0775 | 0.0775 | 0.0600 | 0.0600 | 0.0600 | - |
| 23 Apr 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 22 Apr 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 19 Apr 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 18 Apr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 17 Apr 2024 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | - |
| 16 Apr 2024 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | - |
| 15 Apr 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 12 Apr 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 11 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 10 Apr 2024 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | - |
| 09 Apr 2024 | 0.0365 | 0.0365 | 0.0325 | 0.0325 | 0.0325 | - |
| 08 Apr 2024 | 0.0405 | 0.0495 | 0.0405 | 0.0495 | 0.0495 | - |
| 05 Apr 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 04 Apr 2024 | 0.0405 | 0.0500 | 0.0405 | 0.0500 | 0.0500 | - |
| 03 Apr 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 02 Apr 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 28 Mar 2024 | 0.0425 | 0.0495 | 0.0425 | 0.0495 | 0.0495 | - |
| 27 Mar 2024 | 0.0425 | 0.0435 | 0.0425 | 0.0435 | 0.0435 | - |
| 26 Mar 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 25 Mar 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
| 22 Mar 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 21 Mar 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 20 Mar 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | - |
| 19 Mar 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | - |
| 18 Mar 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | - |
| 15 Mar 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 14 Mar 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 13 Mar 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 2,900 |
| 12 Mar 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 11 Mar 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 08 Mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 07 Mar 2024 | 0.0635 | 0.0645 | 0.0635 | 0.0645 | 0.0645 | 150 |
| 06 Mar 2024 | 0.0505 | 0.0560 | 0.0505 | 0.0560 | 0.0560 | - |
| 05 Mar 2024 | 0.0505 | 0.0525 | 0.0505 | 0.0525 | 0.0525 | - |
| 04 Mar 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 01 Mar 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 29 Feb 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 28 Feb 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 27 Feb 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 26 Feb 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 23 Feb 2024 | 0.0645 | 0.0910 | 0.0635 | 0.0635 | 0.0635 | 600 |
| 22 Feb 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 21 Feb 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 20 Feb 2024 | 0.0655 | 0.0770 | 0.0655 | 0.0770 | 0.0770 | - |
| 19 Feb 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 16 Feb 2024 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | - |
| 15 Feb 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | - |
| 14 Feb 2024 | 0.0645 | 0.0710 | 0.0645 | 0.0710 | 0.0710 | - |
| 13 Feb 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 12 Feb 2024 | 0.0655 | 0.0780 | 0.0655 | 0.0780 | 0.0780 | - |
| 09 Feb 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 08 Feb 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 07 Feb 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
| 06 Feb 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
| 05 Feb 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
| 02 Feb 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 01 Feb 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 31 Jan 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 30 Jan 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.