Coeur Mining Inc Historical Data - 1CDE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Coeur Mining Inc (1CDE)
Coeur Mining Inc (1CDE) Historical

Coeur Mining Inc (1CDE)

6.326

0.256

(4.22%)

Closed November 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	6.74991562605	5.926	6.34	5.926	850	6.05447059	DE
4	-0.104	-1.61741835148	6.43	6.43	5.356	1019	5.79401802	DE
12	1.6	33.8552687262	4.726	6.844	4.726	935	6.0138234	DE
26	1.042	19.7199091597	5.284	6.844	4.726	1443	5.61439648	DE
52	3.256	106.058631922	3.07	6.844	2.31	1877	4.87046754	DE
156	3.256	106.058631922	3.07	6.844	2.31	1877	4.87046754	DE
260	3.256	106.058631922	3.07	6.844	2.31	1877	4.87046754	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732121700	6.07	0	0.00	6.07	6.07	6.07	0
1732035300	6.07	0.13	2.22	6.284	6.284	6.07	1500
1731948900	5.938	0	0.00	5.938	5.938	5.938	0
1731689700	5.938	-0.06	-1.03	5.926	5.938	5.926	200
1731603300	6	0	0.00	6	6	6	0
1731516900	6	-0.02	-0.40	6.08	6.08	6	873
1731430500	6.024	0.26	4.51	5.94	6.024	5.94	800
1731344100	5.764	-0.24	-4.06	5.8019999	5.838	5.764	2230
1731084900	6.008	0.37	6.64	6.094	6.094	6.008	1650
1730998500	5.634	0.17	3.19	5.722	5.722	5.634	130
1730912100	5.46	-0.2	-3.47	5.356	5.524	5.356	2584
1730825700	5.656	0.08	1.47	5.656	5.656	5.656	50
1730739300	5.574	-0.86	-13.31	5.7	5.742	5.574	1120
1730476500	6.43	0	0.00	6.43	6.43	6.43	0
1730390100	6.43	0	0.00	6.43	6.43	6.43	0
1730303700	6.43	0	0.00	6.43	6.43	6.43	0
1730217300	6.43	0	0.00	6.43	6.43	6.43	0
1730130900	6.43	0	0.00	6.43	6.43	6.43	0
1729871700	6.43	-0.41	-6.05	6.43	6.43	6.43	70
1729785300	6.844	0	0.00	6.844	6.844	6.844	0
1729698900	6.844	0	0.00	6.844	6.844	6.844	0
1729612500	6.844	0.73	11.94	6.77	6.844	6.77	1750
1729526100	6.114	0	0.00	6.114	6.114	6.114	0
1729266900	6.114	0.04	0.66	5.99	6.114	5.99	4000
1729180500	6.074	0	0.00	6.074	6.074	6.074	0
1729094100	6.074	0.36	6.23	6.074	6.074	6.074	1500
1729007700	5.718	0	0.00	5.718	5.718	5.718	0
1728921300	5.718	0	0.00	5.718	5.718	5.718	0
1728662100	5.718	0	0.00	5.718	5.718	5.718	0
1728575700	5.718	0	0.00	5.718	5.718	5.718	0
1728489300	5.718	0	0.00	5.718	5.718	5.718	0
1728402900	5.718	0	0.00	5.718	5.718	5.718	0
1728316500	5.718	-0.46	-7.48	5.718	5.718	5.718	393
1728057300	6.18	-0.17	-2.68	6.18	6.18	6.18	50
1727970900	6.35	0.04	0.63	6.35	6.35	6.35	1500
1727884500	6.3099999	0	0.00	6.3099999	6.3099999	6.3099999	0
1727798100	6.3099999	0	0.00	6.3099999	6.3099999	6.3099999	0
1727711700	6.3099999	-0.4	-5.91	6.3099999	6.3099999	6.3099999	300
1727452500	6.706	0	0.00	6.706	6.706	6.706	0
1727366100	6.706	0	0.00	6.706	6.706	6.706	0
1727279700	6.706	0.48	7.64	6.706	6.706	6.706	50
1727193300	6.23	0	0.00	6.23	6.23	6.23	0
1727106900	6.23	-0.12	-1.86	6.23	6.23	6.23	500
1726847700	6.348	0.04	0.70	6.348	6.348	6.348	25
1726761300	6.304	0	0.00	6.304	6.304	6.304	0
1726674900	6.304	0	0.00	6.304	6.304	6.304	0
1726588500	6.304	0	0.00	6.304	6.304	6.304	0
1726502100	6.304	1.5	31.33	6.304	6.304	6.304	100
1726242900	4.8	0	0.00	4.8	4.8	4.8	0
1726156500	4.8	0	0.00	4.8	4.8	4.8	0
1726070100	4.8	0	0.00	4.8	4.8	4.8	0
1725983700	4.8	-1.05	-17.95	4.726	4.8	4.726	120
1725897300	5.85	0	0.00	5.85	5.85	5.85	0
1725638100	5.85	0	0.00	5.85	5.85	5.85	0
1725551700	5.85	0	0.00	5.85	5.85	5.85	0
1725465300	5.85	0	0.00	5.85	5.85	5.85	0
1725378900	5.85	0	0.00	5.85	5.85	5.85	0
1725292500	5.85	0	0.00	5.85	5.85	5.85	0
1725033300	5.85	0	0.00	5.85	5.85	5.85	0
1724946900	5.85	0	0.00	5.85	5.85	5.85	0
1724860500	5.85	0	0.00	5.85	5.85	5.85	0
1724774100	5.85	0	0.00	5.85	5.85	5.85	0
1724687700	5.85	0	0.00	5.85	5.85	5.85	0
1724428500	5.85	0	0.00	5.85	5.85	5.85	0
1724342100	5.85	0	0.00	5.85	5.85	5.85	0
1724255700	5.85	0.31	5.56	5.85	5.85	5.85	600

Credit Suisse Nasdaq WTI...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions