|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-22 | 394,600 | 3.01 | 3.04 | 2.97 | 3.04 | 00:00:00 | 2007-02-23 | 463,900 | 3.05 | 3.12 | 3.02 | 3.07 | 00:00:00 | 2007-02-26 | 696,300 | 3.07 | 3.15 | 3.07 | 3.15 | 00:00:00 | 2007-02-27 | 717,900 | 3.17 | 3.19 | 2.97 | 2.97 | 00:00:00 | 2007-02-28 | 377,900 | 2.99 | 3.08 | 2.99 | 3.07 | 00:00:00 | 2007-03-01 | 562,200 | 3.06 | 3.06 | 2.90 | 2.94 | 00:00:00 | 2007-03-02 | 612,100 | 2.87 | 2.87 | 2.71 | 2.73 | 00:00:00 | 2007-03-05 | 917,200 | 2.55 | 2.65 | 2.34 | 2.51 | 00:00:00 | 2007-03-06 | 395,600 | 2.57 | 2.76 | 2.56 | 2.74 | 00:00:00 | 2007-03-07 | 290,400 | 2.74 | 2.77 | 2.66 | 2.73 | 00:00:00 | 2007-03-08 | 254,400 | 2.70 | 2.76 | 2.68 | 2.70 | 00:00:00 | 2007-03-09 | 414,300 | 2.70 | 2.72 | 2.50 | 2.66 | 00:00:00 | 2007-03-12 | 651,200 | 2.60 | 2.63 | 2.50 | 2.56 | 00:00:00 | 2007-03-13 | 329,300 | 2.56 | 2.56 | 2.40 | 2.46 | 00:00:00 | 2007-03-14 | 1,058,300 | 2.34 | 2.45 | 2.25 | 2.45 | 00:00:00 | 2007-03-15 | 511,700 | 2.45 | 2.60 | 2.37 | 2.60 | 00:00:00 | 2007-03-16 | 334,000 | 2.59 | 2.74 | 2.59 | 2.63 | 00:00:00 | 2007-03-19 | 352,200 | 2.66 | 2.69 | 2.46 | 2.52 | 00:00:00 | 2007-03-20 | 263,000 | 2.54 | 2.56 | 2.44 | 2.50 | 00:00:00 | 2007-03-21 | 300,800 | 2.44 | 2.60 | 2.41 | 2.59 | 00:00:00 | 2007-03-22 | 302,200 | 2.54 | 2.69 | 2.52 | 2.65 | 00:00:00 | 2007-03-23 | 149,300 | 2.56 | 2.62 | 2.56 | 2.60 | 00:00:00 | 2007-03-26 | 382,800 | 2.62 | 2.62 | 2.54 | 2.59 | 00:00:00 | 2007-03-27 | 244,800 | 2.57 | 2.59 | 2.49 | 2.57 | 00:00:00 | 2007-03-28 | 301,200 | 2.55 | 2.55 | 2.49 | 2.51 | 00:00:00 | 2007-03-29 | 288,900 | 2.49 | 2.54 | 2.46 | 2.53 | 00:00:00 | 2007-03-30 | 224,400 | 2.59 | 2.59 | 2.44 | 2.50 | 00:00:00 | 2007-04-02 | 202,300 | 2.42 | 2.54 | 2.42 | 2.54 | 00:00:00 | 2007-04-03 | 733,400 | 2.49 | 2.72 | 2.49 | 2.72 | 00:00:00 | 2007-04-04 | 425,300 | 2.74 | 2.79 | 2.68 | 2.75 | 00:00:00 | 2007-04-05 | 337,900 | 2.73 | 2.78 | 2.67 | 2.73 | 00:00:00 | 2007-04-09 | 286,400 | 2.65 | 2.74 | 2.62 | 2.69 | 00:00:00 | 2007-04-10 | 444,600 | 2.59 | 2.73 | 2.58 | 2.72 | 00:00:00 | 2007-04-11 | 315,100 | 2.75 | 2.75 | 2.64 | 2.66 | 00:00:00 | 2007-04-12 | 244,800 | 2.65 | 2.65 | 2.57 | 2.60 | 00:00:00 | 2007-04-13 | 296,000 | 2.61 | 2.66 | 2.54 | 2.64 | 00:00:00 | 2007-04-16 | 365,700 | 2.65 | 2.67 | 2.55 | 2.67 | 00:00:00 | 2007-04-17 | 292,100 | 2.64 | 2.65 | 2.57 | 2.59 | 00:00:00 | 2007-04-18 | 232,500 | 2.62 | 2.63 | 2.50 | 2.56 | 00:00:00 | 2007-04-19 | 243,700 | 2.50 | 2.56 | 2.43 | 2.45 | 00:00:00 | 2007-04-20 | 265,300 | 2.53 | 2.57 | 2.43 | 2.45 | 00:00:00 | 2007-04-23 | 266,700 | 2.44 | 2.45 | 2.40 | 2.43 | 00:00:00 | 2007-04-24 | 302,200 | 2.40 | 2.44 | 2.33 | 2.42 | 00:00:00 | 2007-04-25 | 384,100 | 2.40 | 2.49 | 2.38 | 2.45 | 00:00:00 | 2007-04-26 | 309,400 | 2.43 | 2.44 | 2.37 | 2.44 | 00:00:00 | 2007-04-27 | 148,500 | 2.42 | 2.49 | 2.40 | 2.45 | 00:00:00 | 2007-04-30 | 204,200 | 2.42 | 2.45 | 2.34 | 2.34 | 00:00:00 | 2007-05-01 | 202,400 | 2.43 | 2.43 | 2.30 | 2.37 | 00:00:00 | 2007-05-02 | 151,600 | 2.35 | 2.40 | 2.32 | 2.36 | 00:00:00 | 2007-05-03 | 711,600 | 2.35 | 2.49 | 2.35 | 2.47 | 00:00:00 | 2007-05-04 | 859,300 | 2.52 | 2.52 | 2.32 | 2.32 | 00:00:00 | 2007-05-07 | 912,300 | 2.38 | 2.50 | 2.37 | 2.46 | 00:00:00 | 2007-05-08 | 547,500 | 2.50 | 2.50 | 2.40 | 2.44 | 00:00:00 | 2007-05-09 | 577,000 | 2.45 | 2.49 | 2.36 | 2.37 | 00:00:00 | 2007-05-10 | 129,500 | 2.36 | 2.36 | 2.32 | 2.33 | 00:00:00 | 2007-05-11 | 344,400 | 2.33 | 2.35 | 2.26 | 2.33 | 00:00:00 | 2007-05-14 | 178,800 | 2.36 | 2.36 | 2.25 | 2.26 | 00:00:00 | 2007-05-15 | 298,200 | 2.27 | 2.34 | 2.19 | 2.32 | 00:00:00 | 2007-05-16 | 301,500 | 2.28 | 2.31 | 2.15 | 2.20 | 00:00:00 | 2007-05-17 | 159,400 | 2.20 | 2.21 | 2.16 | 2.21 | 00:00:00 | 2007-05-18 | 591,300 | 2.20 | 2.23 | 2.10 | 2.23 | 00:00:00 | 2007-05-22 | 2,358,700 | 2.20 | 2.23 | 2.16 | 2.22 | 00:00:00 | 2007-05-23 | 1,421,500 | 2.23 | 2.32 | 2.17 | 2.28 | 00:00:00 | 2007-05-24 | 235,400 | 2.30 | 2.30 | 2.18 | 2.21 | 00:00:00 | 2007-05-25 | 590,800 | 2.23 | 2.24 | 2.18 | 2.18 | 00:00:00 | 2007-05-28 | 66,100 | 2.20 | 2.22 | 2.18 | 2.20 | 00:00:00 | 2007-05-29 | 429,300 | 2.19 | 2.23 | 2.18 | 2.20 | 00:00:00 | 2007-05-30 | 286,100 | 2.17 | 2.22 | 2.17 | 2.22 | 00:00:00 | 2007-05-31 | 210,000 | 2.18 | 2.29 | 2.18 | 2.29 | 00:00:00 | 2007-06-01 | 224,700 | 2.33 | 2.35 | 2.28 | 2.30 | 00:00:00 | 2007-06-04 | 149,500 | 2.25 | 2.30 | 2.22 | 2.30 | 00:00:00 | 2007-06-05 | 287,400 | 2.30 | 2.37 | 2.29 | 2.34 | 00:00:00 | 2007-06-06 | 150,400 | 2.37 | 2.37 | 2.31 | 2.35 | 00:00:00 | 2007-06-07 | 119,700 | 2.32 | 2.35 | 2.30 | 2.32 | 00:00:00 | 2007-06-08 | 249,100 | 2.30 | 2.34 | 2.21 | 2.29 | 00:00:00 | 2007-06-11 | 200,600 | 2.24 | 2.35 | 2.24 | 2.31 | 00:00:00 | 2007-06-12 | 246,100 | 2.25 | 2.27 | 2.16 | 2.16 | 00:00:00 | 2007-06-13 | 214,100 | 2.19 | 2.19 | 2.11 | 2.15 | 00:00:00 | 2007-06-14 | 75,100 | 2.15 | 2.19 | 2.13 | 2.14 | 00:00:00 | 2007-06-15 | 256,000 | 2.13 | 2.15 | 2.11 | 2.15 | 00:00:00 | 2007-06-18 | 88,700 | 2.14 | 2.16 | 2.13 | 2.16 | 00:00:00 | 2007-06-19 | 255,700 | 2.18 | 2.29 | 2.16 | 2.22 | 00:00:00 | 2007-06-20 | 220,000 | 2.22 | 2.25 | 2.14 | 2.20 | 00:00:00 | 2007-06-21 | 247,400 | 2.20 | 2.28 | 2.20 | 2.28 | 00:00:00 | 2007-06-22 | 323,300 | 2.29 | 2.38 | 2.26 | 2.38 | 00:00:00 | 2007-06-25 | 109,100 | 2.40 | 2.40 | 2.31 | 2.32 | 00:00:00 | 2007-06-26 | 512,100 | 2.31 | 2.31 | 2.19 | 2.25 | 00:00:00 | 2007-06-27 | 106,000 | 2.26 | 2.34 | 2.19 | 2.33 | 00:00:00 | 2007-06-28 | 80,000 | 2.27 | 2.36 | 2.27 | 2.36 | 00:00:00 | 2007-06-29 | 72,600 | 2.35 | 2.39 | 2.34 | 2.36 | 00:00:00 | 2007-07-03 | 108,500 | 2.41 | 2.41 | 2.35 | 2.38 | 00:00:00 | 2007-07-04 | 205,200 | 2.45 | 2.45 | 2.21 | 2.34 | 00:00:00 | 2007-07-05 | 285,600 | 2.38 | 2.38 | 2.27 | 2.31 | 00:00:00 | 2007-07-06 | 224,600 | 2.24 | 2.35 | 2.24 | 2.32 | 00:00:00 | 2007-07-09 | 158,200 | 2.35 | 2.35 | 2.29 | 2.31 | 00:00:00 | 2007-07-10 | 243,200 | 2.35 | 2.35 | 2.30 | 2.30 | 00:00:00 | 2007-07-11 | 116,300 | 2.32 | 2.34 | 2.29 | 2.33 | 00:00:00 | 2007-07-12 | 236,700 | 2.34 | 2.38 | 2.33 | 2.37 | 00:00:00 | 2007-07-13 | 284,600 | 2.39 | 2.44 | 2.36 | 2.38 | 00:00:00 | 2007-07-16 | 155,600 | 2.40 | 2.40 | 2.35 | 2.37 | 00:00:00 | 2007-07-17 | 103,000 | 2.35 | 2.44 | 2.35 | 2.35 | 00:00:00 | 2007-07-18 | 168,700 | 2.34 | 2.37 | 2.32 | 2.35 | 00:00:00 | 2007-07-19 | 178,800 | 2.35 | 2.36 | 2.26 | 2.30 | 00:00:00 | 2007-07-20 | 175,000 | 2.25 | 2.30 | 2.22 | 2.25 | 00:00:00 | 2007-07-23 | 152,900 | 2.25 | 2.26 | 2.15 | 2.24 | 00:00:00 | 2007-07-24 | 148,500 | 2.22 | 2.23 | 2.16 | 2.23 | 00:00:00 | 2007-07-25 | 135,800 | 2.21 | 2.24 | 2.16 | 2.18 | 00:00:00 | 2007-07-26 | 282,100 | 2.15 | 2.22 | 2.12 | 2.22 | 00:00:00 | 2007-07-27 | 158,500 | 2.14 | 2.20 | 2.14 | 2.20 | 00:00:00 | 2007-07-30 | 176,800 | 2.18 | 2.20 | 2.15 | 2.18 | 00:00:00 | 2007-07-31 | 430,500 | 2.19 | 2.25 | 2.15 | 2.25 | 00:00:00 | 2007-08-01 | 144,300 | 2.20 | 2.25 | 2.17 | 2.18 | 00:00:00 | 2007-08-02 | 228,600 | 2.20 | 2.20 | 2.16 | 2.18 | 00:00:00 | 2007-08-03 | 82,700 | 2.20 | 2.20 | 2.16 | 2.20 | 00:00:00 | 2007-08-07 | 174,700 | 2.15 | 2.20 | 2.13 | 2.15 | 00:00:00 | 2007-08-08 | 184,900 | 2.15 | 2.27 | 2.15 | 2.27 | 00:00:00 | 2007-08-09 | 221,400 | 2.24 | 2.25 | 2.16 | 2.25 | 00:00:00 | 2007-08-10 | 158,000 | 2.18 | 2.22 | 2.15 | 2.18 | 00:00:00 | 2007-08-13 | 242,800 | 2.18 | 2.18 | 2.09 | 2.12 | 00:00:00 | 2007-08-14 | 1,636,800 | 2.10 | 2.10 | 1.85 | 1.97 | 00:00:00 | 2007-08-15 | 675,400 | 1.88 | 1.99 | 1.85 | 1.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|