Stuttgart - Delayed Quote EUR

International Tower Hill Mines Ltd (1I1.SG)

0.7960
-0.0160
(-1.97%)
At close: 8:20:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.80800.80800.79600.79600.7960-
Jun 6, 20250.81200.81200.81200.81200.8120-
Jun 5, 20250.82200.82200.80000.80000.8000-
Jun 4, 20250.84400.84400.76000.76000.7600-
Jun 3, 20250.75000.76200.75000.75200.7520-
Jun 2, 20250.68600.75000.67600.75000.7500-
May 30, 20250.71600.71800.67800.67800.67805,000
May 29, 20250.70600.70600.68400.69800.6980-
May 28, 20250.71200.72400.71000.72400.7240-
May 27, 20250.78800.79200.73000.73000.7300-
May 26, 20250.72200.72200.72200.72200.7220-
May 23, 20250.69600.72200.69000.72200.72208,500
May 22, 20250.65400.69400.65400.69400.6940-
May 21, 20250.58400.65400.58400.65400.65405,000
May 20, 20250.57600.57600.57000.57200.5720-
May 19, 20250.56600.57400.56400.57200.5720-
May 16, 20250.60200.60600.56200.56400.564040,000
May 15, 20250.58800.58800.57600.57600.5760-
May 14, 20250.63800.63800.57600.57600.5760-
May 13, 20250.68600.69200.63200.63200.6320-
May 12, 20250.70000.70000.65200.67800.6780-
May 9, 20250.72400.72400.72400.72400.7240-
May 8, 20250.74600.79800.72200.72200.7220-
May 7, 20250.78200.83800.73600.73600.7360-
May 6, 20250.74800.75600.70600.75600.7560-
May 5, 20250.57600.60000.57000.60000.6000-
May 2, 20250.53800.57200.53400.57200.5720-
Apr 30, 20250.55800.55800.54000.54200.5420-
Apr 29, 20250.55600.58200.54600.54600.54608,500
Apr 28, 20250.51600.51600.51600.51600.5160-
Apr 25, 20250.55400.55400.53400.53400.5340-
Apr 24, 20250.55800.56800.55000.55000.5500-
Apr 23, 20250.53400.56200.53400.54800.5480-
Apr 22, 20250.52000.53600.52000.53600.5360-
Apr 17, 20250.57800.57800.55600.55600.5560-
Apr 16, 20250.55200.57600.54000.57600.5760-
Apr 15, 20250.58200.58200.54800.54800.5480-
Apr 14, 20250.57400.57400.56000.56000.5600-
Apr 11, 20250.49500.54600.49100.54600.5460-
Apr 10, 20250.49500.50600.47900.50600.5060-
Apr 9, 20250.42100.45400.42100.45400.4540-
Apr 8, 20250.41900.44500.41900.44500.4450-
Apr 7, 20250.42100.45100.42100.45100.4510-
Apr 4, 20250.44500.46100.42200.42200.4220-
Apr 3, 20250.46900.47600.41500.44700.44702,650
Apr 2, 20250.51600.53400.47600.47600.4760-
Apr 1, 20250.56600.56600.53400.53400.5340-
Mar 31, 20250.57800.57800.56400.56600.5660-
Mar 28, 20250.60000.60000.58600.58600.5860-
Mar 27, 20250.58800.58800.57800.58200.5820-
Mar 26, 20250.64200.64200.60000.60000.6000-
Mar 25, 20250.64200.64200.64000.64000.6400-
Mar 24, 20250.61200.63000.61200.63000.6300-
Mar 21, 20250.63200.63200.60400.60600.6060-
Mar 20, 20250.65200.65400.62800.62800.6280-
Mar 19, 20250.66000.71400.60400.60400.6040-
Mar 18, 20250.57800.63600.57600.62800.6280-
Mar 17, 20250.60200.63600.59400.63600.63603,500
Mar 14, 20250.56600.61200.56400.58400.5840-
Mar 13, 20250.56600.58600.55800.58600.5860-
Mar 12, 20250.55600.56400.55600.55800.5580-
Mar 11, 20250.54000.56000.52000.56000.5600-
Mar 10, 20250.56000.56600.51000.52200.5220-
Mar 7, 20250.51600.51600.48900.48900.4890-
Mar 6, 20250.49500.51800.45500.51800.5180-
Mar 5, 20250.43000.44900.42600.44900.4490-
Mar 4, 20250.44100.44100.42900.42900.4290-
Mar 3, 20250.43600.44300.43500.43500.4350-
Feb 28, 20250.43600.43800.42800.43800.4380-
Feb 27, 20250.43800.43800.43500.43500.4350-
Feb 26, 20250.45400.48100.43500.43700.4370-
Feb 25, 20250.45400.45400.43500.43500.4350-
Feb 24, 20250.45500.46100.45200.45200.4520-
Feb 21, 20250.46000.46000.45200.45200.4520-
Feb 20, 20250.46100.46100.45600.45800.4580-
Feb 19, 20250.47400.47400.45600.45800.4580-
Feb 18, 20250.44200.47100.44200.47100.4710-
Feb 17, 20250.45400.45400.44000.44000.4400-
Feb 14, 20250.47500.47500.46100.46100.4610-
Feb 13, 20250.48200.49200.46100.46500.46505,000
Feb 12, 20250.46900.46900.46400.46400.4640-
Feb 11, 20250.48700.48700.46700.46700.4670-
Feb 10, 20250.46900.46900.46900.46900.4690-
Feb 7, 20250.47500.47500.46000.46000.4600-
Feb 6, 20250.47400.47400.46400.46400.4640-
Feb 5, 20250.45900.47500.45900.46300.4630-
Feb 4, 20250.43200.47100.43200.47100.4710-
Feb 3, 20250.43500.43500.43000.43400.4340-
Jan 31, 20250.44300.44300.43000.43000.4300-
Jan 30, 20250.43700.44000.43600.44000.4400-
Jan 29, 20250.42600.43400.42600.43400.4340-
Jan 28, 20250.45100.45100.43100.43100.4310-
Jan 27, 20250.45100.45100.43500.43500.4350-
Jan 24, 20250.45600.45600.45400.45400.4540-
Jan 23, 20250.45700.45700.44600.45600.4560-
Jan 22, 20250.45900.46500.45400.45400.4540-
Jan 21, 20250.47900.48000.45500.45600.4560-
Jan 20, 20250.48300.49100.48200.49100.4910-
Jan 17, 20250.44800.48200.44700.48200.4820-
Jan 16, 20250.44500.44500.43600.43800.4380-
Jan 15, 20250.42500.43800.42100.43800.4380-
Jan 14, 20250.43000.43000.42100.42100.4210-
Jan 13, 20250.44000.44400.43000.43000.4300-
Jan 10, 20250.44800.44800.42700.43800.4380-
Jan 9, 20250.44000.45200.44000.45200.4520-
Jan 8, 20250.43200.44100.41500.41500.4150-
Jan 7, 20250.45700.46500.44600.44600.4460-
Jan 6, 20250.44700.44700.44000.44500.4450-
Jan 3, 20250.44300.46400.44300.44600.4460-
Jan 2, 20250.42500.45100.42500.44200.4420-
Dec 30, 20240.39900.41600.39900.41600.4160-
Dec 27, 20240.40600.40600.39000.39400.39406,639
Dec 23, 20240.42400.43400.41000.41000.410012,506
Dec 20, 20240.42200.42600.42100.42600.42601,633
Dec 19, 20240.43700.43700.41700.41900.4190-
Dec 18, 20240.45100.45100.44000.44000.4400-
Dec 17, 20240.45300.46700.43500.45000.4500-
Dec 16, 20240.45300.46700.43500.43500.4350-
Dec 13, 20240.47300.48300.45400.45400.4540-
Dec 12, 20240.52200.54000.47900.47900.4790-
Dec 11, 20240.50200.51800.49500.50600.5060-
Dec 10, 20240.45100.50400.43100.50400.5040-
Dec 9, 20240.42500.43700.41600.43700.4370-
Dec 6, 20240.41500.42200.41000.42200.4220-
Dec 5, 20240.43900.43900.41500.41500.4150-
Dec 4, 20240.42000.43300.41300.43300.4330-
Dec 3, 20240.41900.41900.41300.41800.4180-
Dec 2, 20240.41600.43100.40900.40900.4090-
Nov 29, 20240.41300.41800.41300.41600.4160-
Nov 28, 20240.41600.42800.40400.42100.4210-
Nov 27, 20240.42300.45000.41100.41900.4190-
Nov 26, 20240.41900.43100.41800.42700.4270-
Nov 25, 20240.42000.42200.40600.42200.4220-
Nov 22, 20240.40900.41700.40900.41300.4130-
Nov 21, 20240.41300.41900.40500.40500.4050-
Nov 20, 20240.41900.43600.41300.41400.4140-
Nov 19, 20240.39500.41100.39500.41000.4100-
Nov 18, 20240.38400.38700.38300.38600.3860-
Nov 15, 20240.39700.42500.38900.38900.3890-
Nov 14, 20240.38800.42800.37800.40700.4070-
Nov 13, 20240.43300.44500.39600.39600.3960-
Nov 12, 20240.43200.43300.42700.42800.4280-
Nov 11, 20240.44700.45700.42800.43000.4300-
Nov 8, 20240.52800.52800.45000.45000.4500-
Nov 7, 20240.48900.51200.48200.50200.5020-
Nov 6, 20240.44600.48200.44200.48200.4820-
Nov 5, 20240.52800.53200.45800.45800.4580-
Nov 4, 20240.55200.55200.51600.51600.5160-
Nov 1, 20240.55000.55000.53400.53400.5340-
Oct 31, 20240.56200.56200.53400.54400.5440-
Oct 30, 20240.58600.58600.53600.55000.5500-
Oct 29, 20240.53200.55200.53200.53800.5380-
Oct 28, 20240.57800.57800.52000.53200.5320-
Oct 25, 20240.60800.62200.57600.57800.57802,000
Oct 24, 20240.62800.63000.59400.59400.5940-
Oct 23, 20240.65800.66200.59400.59400.5940-
Oct 22, 20240.64200.64200.59000.62800.628023,500
Oct 21, 20240.64200.64200.59000.62200.622023,500
Oct 18, 20240.62000.63000.61600.63000.6300-
Oct 17, 20240.66000.66000.60600.61400.6140-
Oct 16, 20240.59400.63600.58800.63000.6300-
Oct 15, 20240.59000.59000.57200.57400.5740-
Oct 14, 20240.56200.56200.54800.54800.5480-
Oct 11, 20240.51000.52400.47900.52400.5240-
Oct 10, 20240.48900.48900.45600.48700.4870-
Oct 9, 20240.45100.47000.45100.47000.4700-
Oct 8, 20240.48700.48700.45300.45300.4530-
Oct 7, 20240.49600.49600.47400.47500.4750-
Oct 4, 20240.49600.49900.48700.49200.4920-
Oct 3, 20240.51200.51200.48500.48900.4890-
Oct 2, 20240.49500.49500.48000.48800.4880-
Oct 1, 20240.49000.49800.48600.48800.4880-
Sep 30, 20240.50600.50800.48500.48500.4850-
Sep 27, 20240.51200.51200.49400.49400.4940-
Sep 26, 20240.54600.54800.50400.50400.5040-
Sep 25, 20240.51000.53200.49900.53200.5320-
Sep 24, 20240.49100.51000.47200.49200.4920-
Sep 23, 20240.48700.49200.48300.48300.4830-
Sep 20, 20240.47200.48300.47200.48300.4830-
Sep 19, 20240.44400.46800.44300.46600.4660-
Sep 18, 20240.44500.45100.44100.44300.4430-
Sep 17, 20240.49900.49900.44400.44400.4440-
Sep 16, 20240.46000.48200.45200.47700.4770-
Sep 13, 20240.45400.50000.45100.45400.454010,000
Sep 12, 20240.44600.45300.44500.45300.4530-
Sep 11, 20240.44700.44800.43800.43900.4390-
Sep 10, 20240.44400.44400.43700.44000.4400-
Sep 9, 20240.42700.44300.42700.43700.4370-
Sep 6, 20240.43600.43600.42500.42600.4260-
Sep 5, 20240.42700.43400.41700.43400.4340-
Sep 4, 20240.42500.42800.41800.42500.4250-
Sep 3, 20240.45400.46500.41900.42000.4200-
Sep 2, 20240.44500.44500.44400.44400.4440-
Aug 30, 20240.44900.46200.43700.43700.4370-
Aug 29, 20240.45100.45300.44200.44700.4470-
Aug 28, 20240.45800.47300.43600.43600.4360-
Aug 27, 20240.46300.47800.45800.45800.4580-
Aug 26, 20240.45600.46900.45600.46400.4640-
Aug 23, 20240.45900.45900.45800.45800.4580-
Aug 22, 20240.48100.48100.45100.45100.4510-
Aug 21, 20240.46600.50200.45400.47100.471040,000
Aug 20, 20240.42300.46900.42300.45300.4530-
Aug 19, 20240.37900.39500.37900.39500.39503,333
Aug 16, 20240.37200.38600.36800.36800.3680-
Aug 15, 20240.36700.38800.36700.38800.3880-
Aug 14, 20240.37000.39000.36700.36800.3680-
Aug 13, 20240.38000.39400.37300.37300.3730-
Aug 12, 20240.35400.38000.35400.38000.3800-
Aug 9, 20240.37500.38800.37500.38000.3800-
Aug 8, 20240.37100.38000.37100.38000.3800-
Aug 7, 20240.39100.42900.38000.38900.38901,500
Aug 6, 20240.37200.38400.37200.37600.3760-
Aug 5, 20240.40100.40100.37700.37700.3770-
Aug 2, 20240.40100.40900.38000.38900.3890-
Aug 1, 20240.39400.39400.38300.38700.3870-
Jul 31, 20240.38700.39400.37300.39400.3940-
Jul 30, 20240.39000.40200.38100.38100.3810-
Jul 29, 20240.41700.41700.40100.40200.4020-
Jul 26, 20240.41700.41700.41700.41700.4170-
Jul 25, 20240.41700.41700.40000.40400.4040-
Jul 24, 20240.41700.41700.40900.41500.4150-
Jul 23, 20240.41700.41700.41000.41000.4100-
Jul 22, 20240.41700.41700.40300.41100.4110-
Jul 19, 20240.39700.42000.39700.42000.4200-
Jul 18, 20240.44600.44600.42500.42500.4250-
Jul 17, 20240.43800.43800.43600.43800.4380-
Jul 16, 20240.45200.45400.43300.44000.4400-
Jul 15, 20240.44700.45900.42600.44500.4450-
Jul 12, 20240.44000.44300.43300.44300.4430-
Jul 11, 20240.45100.45900.43500.44300.44301,000
Jul 10, 20240.46500.46900.43700.43700.4370-
Jul 9, 20240.46200.46300.43500.44600.4460-
Jul 8, 20240.44200.46300.42700.46300.4630-
Jul 5, 20240.47400.47400.39800.42800.4280-
Jul 4, 20240.41700.43000.39700.43000.4300-
Jul 3, 20240.41700.41700.39200.39900.3990-
Jul 2, 20240.44300.44300.43100.43100.4310-
Jul 1, 20240.44300.44400.43600.44400.4440-
Jun 28, 20240.44300.44300.44200.44200.4420-
Jun 27, 20240.46800.46900.44200.44800.4480-
Jun 26, 20240.44300.45400.44200.45100.4510-
Jun 25, 20240.46000.47200.45000.45000.4500-
Jun 24, 20240.47400.47400.46000.46100.4610-
Jun 21, 20240.48500.48700.47100.47100.4710-
Jun 20, 20240.49600.49700.46700.46700.4670-
Jun 19, 20240.47900.48700.47200.47900.4790-
Jun 18, 20240.48800.49600.46800.46900.4690-
Jun 17, 20240.49700.49700.47700.48300.4830-
Jun 14, 20240.47500.48500.47000.48100.4810-
Jun 13, 20240.47800.47800.46400.46900.4690-
Jun 12, 20240.50600.50600.47100.47100.4710-
Jun 11, 20240.49700.49700.47200.49300.4930-
Jun 10, 20240.53000.53000.49300.49300.4930-