CDE: Coeur Mining Inc.

As of Friday, March 17th, 2023

$ 3.08

+0.16 +5.48%

Open: 2.97
High: 3.10
Low: 2.88
Volume: 18,275,964
Previous Close on Thursday, March 16th, 2023

$ 2.92

-0.09 -2.99%

Open: 3.00
High: 3.03
Low: 2.90
Volume: 5,455,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 2.97 3.10 2.88 3.08 18,275,964 +0.16 +5.48
2023-03-16 3.00 3.03 2.90 2.92 5,455,459 -0.09 -2.99
2023-03-15 3.12 3.16 2.98 3.01 10,526,924 0.00 0.00
2023-03-14 3.09 3.09 2.99 3.01 9,101,942 -0.01 -0.33
2023-03-13 2.99 3.11 2.98 3.02 10,288,840 +0.17 +5.96
2023-03-10 2.97 3.04 2.83 2.85 5,800,464 -0.04 -1.38
2023-03-09 2.93 2.96 2.85 2.89 5,178,729 +0.01 +0.35
2023-03-08 2.97 2.99 2.86 2.88 3,172,102 -0.07 -2.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.16
On 2023-03-15		 2.88
On 2023-03-17		 0.23 8.07 3.16
On 2023-03-15		 2.88
On 2023-03-17		 -8.72 3.01
10D 3.18
On 2023-03-06		 2.83
On 2023-03-10		 -0.11 -3.45 3.18
On 2023-03-06		 2.83
On 2023-03-10		 -11.01 2.97
20D 3.34
On 2023-02-21		 2.83
On 2023-03-10		 -0.23 -6.95 3.34
On 2023-02-21		 2.83
On 2023-03-10		 -15.27 3.04
WTD 3.16
On 2023-03-15		 2.88
On 2023-03-17		 0.23 8.07 3.16
On 2023-03-15		 2.88
On 2023-03-17		 -8.72 3.01
MTD 3.22
On 2023-03-03		 2.83
On 2023-03-10		 -0.04 -1.28 3.22
On 2023-03-03		 2.83
On 2023-03-10		 -12.11 3.01
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56