|
 ECU SILVER MINING - [Ticker: ECU.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ECU.TO quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-28 | 1,301,400 | 3.20 | 3.21 | 3.12 | 3.20 | 00:00:00 | | 2006-08-29 | 581,600 | 3.18 | 3.19 | 3.10 | 3.15 | 00:00:00 | | 2006-08-30 | 692,500 | 3.16 | 3.27 | 3.16 | 3.22 | 00:00:00 | | 2006-08-31 | 455,000 | 3.25 | 3.30 | 3.23 | 3.28 | 00:00:00 | | 2006-09-01 | 392,400 | 3.28 | 3.28 | 3.22 | 3.27 | 00:00:00 | | 2006-09-05 | 1,248,100 | 3.30 | 3.59 | 3.29 | 3.58 | 00:00:00 | | 2006-09-06 | 685,700 | 3.61 | 3.65 | 3.50 | 3.59 | 00:00:00 | | 2006-09-07 | 635,700 | 3.58 | 3.58 | 3.40 | 3.44 | 00:00:00 | | 2006-09-08 | 764,600 | 3.35 | 3.35 | 3.21 | 3.21 | 00:00:00 | | 2006-09-13 | 998,800 | 3.28 | 3.35 | 3.06 | 3.14 | 00:00:00 | | 2006-09-14 | 1,496,100 | 3.11 | 3.11 | 2.81 | 2.81 | 00:00:00 | | 2006-09-15 | 1,728,300 | 2.83 | 3.03 | 2.75 | 2.88 | 00:00:00 | | 2006-09-18 | 498,600 | 2.97 | 2.97 | 2.84 | 2.92 | 00:00:00 | | 2006-09-19 | 185,900 | 2.92 | 2.93 | 2.80 | 2.85 | 00:00:00 | | 2006-09-20 | 507,600 | 2.86 | 2.90 | 2.71 | 2.71 | 00:00:00 | | 2006-09-21 | 290,600 | 2.71 | 2.78 | 2.67 | 2.72 | 00:00:00 | | 2006-09-22 | 470,900 | 2.74 | 2.94 | 2.72 | 2.90 | 00:00:00 | | 2006-09-25 | 309,100 | 2.90 | 2.99 | 2.83 | 2.98 | 00:00:00 | | 2006-09-26 | 213,900 | 2.98 | 2.99 | 2.85 | 2.92 | 00:00:00 | | 2006-09-27 | 347,700 | 2.98 | 2.98 | 2.85 | 2.90 | 00:00:00 | | 2006-09-28 | 276,100 | 2.94 | 2.94 | 2.82 | 2.84 | 00:00:00 | | 2006-09-29 | 167,400 | 2.84 | 2.87 | 2.75 | 2.87 | 00:00:00 | | 2006-10-02 | 226,900 | 2.87 | 2.87 | 2.75 | 2.75 | 00:00:00 | | 2006-10-03 | 478,200 | 2.65 | 2.65 | 2.46 | 2.47 | 00:00:00 | | 2006-10-04 | 693,900 | 2.53 | 2.54 | 2.36 | 2.53 | 00:00:00 | | 2006-10-05 | 269,300 | 2.60 | 2.65 | 2.52 | 2.62 | 00:00:00 | | 2006-10-06 | 202,400 | 2.58 | 2.67 | 2.54 | 2.67 | 00:00:00 | | 2006-10-10 | 161,200 | 2.66 | 2.66 | 2.56 | 2.62 | 00:00:00 | | 2006-10-11 | 481,900 | 2.57 | 2.83 | 2.57 | 2.78 | 00:00:00 | | 2006-10-12 | 643,900 | 2.80 | 3.03 | 2.77 | 2.95 | 00:00:00 | | 2006-10-13 | 408,600 | 3.02 | 3.06 | 2.94 | 3.00 | 00:00:00 | | 2006-10-16 | 173,500 | 3.01 | 3.02 | 2.95 | 2.99 | 00:00:00 | | 2006-10-17 | 179,800 | 2.95 | 2.98 | 2.85 | 2.90 | 00:00:00 | | 2006-10-18 | 240,900 | 2.89 | 2.91 | 2.83 | 2.84 | 00:00:00 | | 2006-10-19 | 153,200 | 2.85 | 2.95 | 2.81 | 2.95 | 00:00:00 | | 2006-10-20 | 354,900 | 3.00 | 3.02 | 2.90 | 2.95 | 00:00:00 | | 2006-10-23 | 255,400 | 2.88 | 2.93 | 2.80 | 2.93 | 00:00:00 | | 2006-10-24 | 354,800 | 2.84 | 2.91 | 2.80 | 2.90 | 00:00:00 | | 2006-10-25 | 282,300 | 2.84 | 2.97 | 2.84 | 2.95 | 00:00:00 | | 2006-10-26 | 452,600 | 2.99 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-10-27 | 343,200 | 2.85 | 2.94 | 2.85 | 2.90 | 00:00:00 | | 2006-10-30 | 391,800 | 2.87 | 2.98 | 2.87 | 2.90 | 00:00:00 | | 2006-10-31 | 195,200 | 2.84 | 2.95 | 2.84 | 2.90 | 00:00:00 | | 2006-11-01 | 787,900 | 2.90 | 3.08 | 2.90 | 3.06 | 00:00:00 | | 2006-11-02 | 423,000 | 3.07 | 3.10 | 2.93 | 3.00 | 00:00:00 | | 2006-11-03 | 418,300 | 3.00 | 3.02 | 2.94 | 2.99 | 00:00:00 | | 2006-11-06 | 197,600 | 2.98 | 2.99 | 2.88 | 2.92 | 00:00:00 | | 2006-11-07 | 222,700 | 2.89 | 2.93 | 2.81 | 2.88 | 00:00:00 | | 2006-11-08 | 116,300 | 2.84 | 2.88 | 2.80 | 2.86 | 00:00:00 | | 2006-11-09 | 557,500 | 2.88 | 2.93 | 2.84 | 2.88 | 00:00:00 | | 2006-11-10 | 549,200 | 2.88 | 2.96 | 2.86 | 2.91 | 00:00:00 | | 2006-11-13 | 278,500 | 2.94 | 2.94 | 2.84 | 2.88 | 00:00:00 | | 2006-11-14 | 441,500 | 2.83 | 2.89 | 2.76 | 2.80 | 00:00:00 | | 2006-11-15 | 231,700 | 2.75 | 2.82 | 2.74 | 2.80 | 00:00:00 | | 2006-11-16 | 287,900 | 2.77 | 2.82 | 2.65 | 2.66 | 00:00:00 | | 2006-11-17 | 123,500 | 2.66 | 2.75 | 2.64 | 2.70 | 00:00:00 | | 2006-11-20 | 221,400 | 2.72 | 2.87 | 2.69 | 2.83 | 00:00:00 | | 2006-11-21 | 291,400 | 2.83 | 2.98 | 2.82 | 2.88 | 00:00:00 | | 2006-11-22 | 417,500 | 2.90 | 3.00 | 2.87 | 2.96 | 00:00:00 | | 2006-11-23 | 64,900 | 2.91 | 2.93 | 2.83 | 2.85 | 00:00:00 | | 2006-11-24 | 267,700 | 2.91 | 2.96 | 2.81 | 2.87 | 00:00:00 | | 2006-11-27 | 279,300 | 2.89 | 2.90 | 2.78 | 2.84 | 00:00:00 | | 2006-11-28 | 584,000 | 2.78 | 2.80 | 2.63 | 2.68 | 00:00:00 | | 2006-11-29 | 279,100 | 2.72 | 2.75 | 2.65 | 2.66 | 00:00:00 | | 2006-11-30 | 1,784,600 | 2.70 | 2.99 | 2.70 | 2.99 | 00:00:00 | | 2006-12-01 | 494,400 | 3.00 | 3.04 | 2.91 | 2.99 | 00:00:00 | | 2006-12-04 | 517,400 | 2.95 | 2.99 | 2.86 | 2.98 | 00:00:00 | | 2006-12-05 | 193,800 | 2.97 | 2.97 | 2.86 | 2.92 | 00:00:00 | | 2006-12-06 | 189,800 | 2.87 | 2.96 | 2.85 | 2.91 | 00:00:00 | | 2006-12-07 | 301,500 | 2.85 | 2.96 | 2.78 | 2.94 | 00:00:00 | | 2006-12-08 | 204,900 | 2.88 | 2.94 | 2.85 | 2.90 | 00:00:00 | | 2006-12-11 | 182,900 | 2.86 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-12-12 | 337,900 | 2.82 | 2.85 | 2.80 | 2.84 | 00:00:00 | | 2006-12-13 | 268,600 | 2.79 | 2.89 | 2.79 | 2.86 | 00:00:00 | | 2006-12-14 | 259,100 | 2.85 | 2.95 | 2.85 | 2.95 | 00:00:00 | | 2006-12-18 | 765,900 | 2.99 | 3.05 | 2.95 | 2.99 | 00:00:00 | | 2006-12-19 | 652,200 | 3.04 | 3.09 | 2.99 | 3.06 | 00:00:00 | | 2006-12-20 | 1,208,000 | 3.10 | 3.38 | 3.10 | 3.30 | 00:00:00 | | 2006-12-21 | 642,900 | 3.31 | 3.38 | 3.17 | 3.20 | 00:00:00 | | 2006-12-22 | 287,400 | 3.25 | 3.29 | 3.20 | 3.27 | 00:00:00 | | 2006-12-27 | 315,100 | 3.28 | 3.35 | 3.20 | 3.35 | 00:00:00 | | 2006-12-28 | 263,500 | 3.35 | 3.45 | 3.28 | 3.45 | 00:00:00 | | 2006-12-29 | 296,700 | 3.42 | 3.50 | 3.37 | 3.46 | 00:00:00 | | 2007-01-02 | 206,900 | 3.45 | 3.46 | 3.31 | 3.38 | 00:00:00 | | 2007-01-03 | 480,600 | 3.30 | 3.35 | 3.04 | 3.11 | 00:00:00 | | 2007-01-04 | 299,100 | 3.12 | 3.19 | 3.05 | 3.15 | 00:00:00 | | 2007-01-05 | 593,900 | 3.08 | 3.13 | 3.02 | 3.13 | 00:00:00 | | 2007-01-08 | 623,600 | 3.05 | 3.05 | 2.85 | 2.88 | 00:00:00 | | 2007-01-09 | 427,100 | 2.88 | 2.97 | 2.82 | 2.90 | 00:00:00 | | 2007-01-10 | 224,100 | 2.85 | 2.96 | 2.82 | 2.92 | 00:00:00 | | 2007-01-11 | 377,300 | 2.95 | 3.10 | 2.92 | 3.07 | 00:00:00 | | 2007-01-12 | 406,000 | 3.07 | 3.19 | 3.07 | 3.18 | 00:00:00 | | 2007-01-15 | 380,200 | 3.18 | 3.30 | 3.17 | 3.30 | 00:00:00 | | 2007-01-16 | 374,300 | 3.27 | 3.34 | 3.22 | 3.27 | 00:00:00 | | 2007-01-17 | 237,800 | 3.22 | 3.30 | 3.16 | 3.25 | 00:00:00 | | 2007-01-18 | 188,400 | 3.16 | 3.25 | 3.07 | 3.20 | 00:00:00 | | 2007-01-19 | 288,200 | 3.20 | 3.27 | 3.11 | 3.26 | 00:00:00 | | 2007-01-22 | 130,300 | 3.19 | 3.25 | 3.12 | 3.18 | 00:00:00 | | 2007-01-23 | 254,300 | 3.22 | 3.26 | 3.19 | 3.25 | 00:00:00 | | 2007-01-24 | 410,100 | 3.24 | 3.35 | 3.19 | 3.35 | 00:00:00 | | 2007-01-25 | 400,100 | 3.41 | 3.43 | 3.31 | 3.32 | 00:00:00 | | 2007-01-26 | 260,900 | 3.30 | 3.38 | 3.24 | 3.30 | 00:00:00 | | 2007-01-29 | 430,900 | 3.29 | 3.29 | 3.12 | 3.17 | 00:00:00 | | 2007-01-30 | 312,200 | 3.12 | 3.17 | 3.08 | 3.11 | 00:00:00 | | 2007-01-31 | 596,200 | 3.10 | 3.20 | 3.09 | 3.20 | 00:00:00 | | 2007-02-01 | 630,500 | 3.20 | 3.28 | 3.20 | 3.28 | 00:00:00 | | 2007-02-02 | 593,800 | 3.28 | 3.28 | 3.16 | 3.25 | 00:00:00 | | 2007-02-05 | 204,700 | 3.25 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2007-02-06 | 212,300 | 3.23 | 3.23 | 3.06 | 3.13 | 00:00:00 | | 2007-02-07 | 182,900 | 3.18 | 3.18 | 3.07 | 3.09 | 00:00:00 | | 2007-02-08 | 146,700 | 3.10 | 3.15 | 3.09 | 3.14 | 00:00:00 | | 2007-02-09 | 289,700 | 3.14 | 3.15 | 3.04 | 3.12 | 00:00:00 | | 2007-02-12 | 232,800 | 3.07 | 3.11 | 3.00 | 3.05 | 00:00:00 | | 2007-02-13 | 310,700 | 3.08 | 3.08 | 2.96 | 3.05 | 00:00:00 | | 2007-02-14 | 452,100 | 3.00 | 3.11 | 2.98 | 3.11 | 00:00:00 | | 2007-02-15 | 354,800 | 3.08 | 3.12 | 3.01 | 3.06 | 00:00:00 | | 2007-02-16 | 273,100 | 3.05 | 3.12 | 3.01 | 3.09 | 00:00:00 | | 2007-02-19 | 188,400 | 3.08 | 3.11 | 3.05 | 3.07 | 00:00:00 | | 2007-02-20 | 206,700 | 3.05 | 3.05 | 2.98 | 3.03 | 00:00:00 | | 2007-02-21 | 264,600 | 2.98 | 3.05 | 2.97 | 3.02 | 00:00:00 | | 2007-02-22 | 394,600 | 3.01 | 3.04 | 2.97 | 3.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
