|
 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 | | 2007-08-15 | 675,400 | 1.88 | 1.99 | 1.85 | 1.99 | 00:00:00 | | 2007-08-16 | 2,291,700 | 1.81 | 1.92 | 1.30 | 1.65 | 00:00:00 | | 2007-08-17 | 458,600 | 1.69 | 1.77 | 1.68 | 1.74 | 00:00:00 | | 2007-08-20 | 486,700 | 1.72 | 1.79 | 1.64 | 1.79 | 00:00:00 | | 2007-08-21 | 443,100 | 1.81 | 1.82 | 1.75 | 1.81 | 00:00:00 | | 2007-08-22 | 432,700 | 1.84 | 2.00 | 1.83 | 1.97 | 00:00:00 | | 2007-08-23 | 420,200 | 2.04 | 2.04 | 1.80 | 1.81 | 00:00:00 | | 2007-08-24 | 178,600 | 1.81 | 1.86 | 1.78 | 1.81 | 00:00:00 | | 2007-08-27 | 133,500 | 1.76 | 1.81 | 1.76 | 1.79 | 00:00:00 | | 2007-08-28 | 224,300 | 1.75 | 1.81 | 1.63 | 1.75 | 00:00:00 | | 2007-08-29 | 132,500 | 1.70 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2007-08-30 | 503,200 | 1.80 | 1.91 | 1.80 | 1.85 | 00:00:00 | | 2007-08-31 | 672,800 | 1.90 | 2.13 | 1.88 | 2.11 | 00:00:00 | | 2007-09-04 | 911,800 | 2.15 | 2.23 | 2.10 | 2.23 | 00:00:00 | | 2007-09-05 | 451,800 | 2.23 | 2.23 | 2.10 | 2.15 | 00:00:00 | | 2007-09-06 | 724,000 | 2.28 | 2.50 | 2.24 | 2.46 | 00:00:00 | | 2007-09-07 | 499,600 | 2.50 | 2.58 | 2.35 | 2.42 | 00:00:00 | | 2007-09-10 | 295,100 | 2.36 | 2.44 | 2.30 | 2.38 | 00:00:00 | | 2007-09-11 | 231,800 | 2.37 | 2.37 | 2.28 | 2.31 | 00:00:00 | | 2007-09-12 | 179,600 | 2.28 | 2.28 | 2.22 | 2.24 | 00:00:00 | | 2007-09-13 | 181,800 | 2.21 | 2.25 | 2.20 | 2.22 | 00:00:00 | | 2007-09-14 | 188,300 | 2.20 | 2.23 | 2.13 | 2.21 | 00:00:00 | | 2007-09-17 | 212,600 | 2.21 | 2.21 | 2.08 | 2.17 | 00:00:00 | | 2007-09-18 | 193,300 | 2.17 | 2.36 | 2.11 | 2.36 | 00:00:00 | | 2007-09-19 | 309,800 | 2.36 | 2.37 | 2.25 | 2.36 | 00:00:00 | | 2007-09-20 | 682,700 | 2.38 | 2.53 | 2.37 | 2.50 | 00:00:00 | | 2007-09-21 | 228,000 | 2.55 | 2.55 | 2.35 | 2.44 | 00:00:00 | | 2007-09-24 | 212,100 | 2.44 | 2.44 | 2.33 | 2.36 | 00:00:00 | | 2007-09-25 | 172,900 | 2.34 | 2.34 | 2.21 | 2.30 | 00:00:00 | | 2007-09-26 | 134,600 | 2.32 | 2.32 | 2.22 | 2.27 | 00:00:00 | | 2007-09-27 | 189,100 | 2.25 | 2.30 | 2.20 | 2.27 | 00:00:00 | | 2007-09-28 | 333,900 | 2.31 | 2.38 | 2.31 | 2.36 | 00:00:00 | | 2007-10-01 | 113,600 | 2.37 | 2.39 | 2.31 | 2.32 | 00:00:00 | | 2007-10-02 | 179,700 | 2.24 | 2.31 | 2.20 | 2.29 | 00:00:00 | | 2007-10-03 | 100,400 | 2.29 | 2.30 | 2.21 | 2.26 | 00:00:00 | | 2007-10-04 | 119,600 | 2.19 | 2.26 | 2.18 | 2.26 | 00:00:00 | | 2007-10-05 | 299,400 | 2.28 | 2.39 | 2.24 | 2.33 | 00:00:00 | | 2007-10-09 | 125,200 | 2.29 | 2.34 | 2.28 | 2.34 | 00:00:00 | | 2007-10-10 | 328,600 | 2.35 | 2.36 | 2.23 | 2.32 | 00:00:00 | | 2007-10-11 | 352,000 | 2.29 | 2.33 | 2.24 | 2.27 | 00:00:00 | | 2007-10-12 | 115,300 | 2.25 | 2.32 | 2.22 | 2.32 | 00:00:00 | | 2007-10-15 | 281,500 | 2.28 | 2.31 | 2.24 | 2.25 | 00:00:00 | | 2007-10-16 | 278,100 | 2.21 | 2.25 | 2.18 | 2.20 | 00:00:00 | | 2007-10-17 | 427,700 | 2.19 | 2.22 | 2.03 | 2.11 | 00:00:00 | | 2007-10-18 | 180,300 | 2.14 | 2.15 | 2.04 | 2.15 | 00:00:00 | | 2007-10-19 | 138,200 | 2.05 | 2.12 | 2.04 | 2.09 | 00:00:00 | | 2007-10-22 | 450,000 | 1.95 | 2.00 | 1.85 | 1.95 | 00:00:00 | | 2007-10-23 | 230,700 | 1.95 | 2.00 | 1.94 | 1.96 | 00:00:00 | | 2007-10-24 | 245,800 | 1.96 | 1.96 | 1.89 | 1.90 | 00:00:00 | | 2007-10-25 | 602,600 | 1.88 | 1.92 | 1.84 | 1.87 | 00:00:00 | | 2007-10-26 | 779,500 | 1.86 | 2.02 | 1.85 | 1.96 | 00:00:00 | | 2007-10-29 | 1,299,200 | 2.14 | 2.29 | 2.13 | 2.15 | 00:00:00 | | 2007-10-30 | 587,300 | 2.18 | 2.18 | 2.10 | 2.13 | 00:00:00 | | 2007-10-31 | 645,300 | 2.16 | 2.24 | 2.12 | 2.20 | 00:00:00 | | 2007-11-01 | 246,100 | 2.18 | 2.18 | 2.11 | 2.17 | 00:00:00 | | 2007-11-02 | 241,500 | 2.17 | 2.20 | 2.10 | 2.19 | 00:00:00 | | 2007-11-05 | 423,100 | 2.22 | 2.24 | 2.15 | 2.24 | 00:00:00 | | 2007-11-06 | 1,333,300 | 2.25 | 2.45 | 2.20 | 2.45 | 00:00:00 | | 2007-11-07 | 1,144,100 | 2.70 | 2.71 | 2.51 | 2.57 | 00:00:00 | | 2007-11-08 | 681,300 | 2.60 | 2.67 | 2.35 | 2.46 | 00:00:00 | | 2007-11-09 | 193,000 | 2.45 | 2.48 | 2.41 | 2.48 | 00:00:00 | | 2007-11-12 | 965,400 | 2.38 | 2.44 | 2.26 | 2.37 | 00:00:00 | | 2007-11-13 | 335,800 | 2.36 | 2.38 | 2.23 | 2.30 | 00:00:00 | | 2007-11-14 | 187,000 | 2.36 | 2.38 | 2.28 | 2.30 | 00:00:00 | | 2007-11-15 | 148,000 | 2.24 | 2.30 | 2.21 | 2.29 | 00:00:00 | | 2007-11-16 | 190,200 | 2.29 | 2.30 | 2.20 | 2.27 | 00:00:00 | | 2007-11-19 | 303,300 | 2.30 | 2.30 | 2.19 | 2.26 | 00:00:00 | | 2007-11-20 | 355,100 | 2.26 | 2.29 | 2.20 | 2.28 | 00:00:00 | | 2007-11-21 | 95,000 | 2.28 | 2.28 | 2.22 | 2.24 | 00:00:00 | | 2007-11-22 | 137,300 | 2.24 | 2.25 | 2.20 | 2.23 | 00:00:00 | | 2007-11-23 | 217,100 | 2.25 | 2.37 | 2.25 | 2.37 | 00:00:00 | | 2007-11-26 | 877,700 | 2.59 | 2.60 | 2.41 | 2.51 | 00:00:00 | | 2007-11-27 | 220,100 | 2.46 | 2.48 | 2.35 | 2.40 | 00:00:00 | | 2007-11-28 | 214,900 | 2.35 | 2.43 | 2.30 | 2.38 | 00:00:00 | | 2007-11-29 | 99,200 | 2.39 | 2.39 | 2.31 | 2.31 | 00:00:00 | | 2007-11-30 | 2,955,900 | 2.26 | 2.28 | 2.05 | 2.10 | 00:00:00 | | 2007-12-03 | 1,670,500 | 2.11 | 2.11 | 1.95 | 2.02 | 00:00:00 | | 2007-12-04 | 809,500 | 2.05 | 2.12 | 2.05 | 2.09 | 00:00:00 | | 2007-12-05 | 740,500 | 2.09 | 2.14 | 2.04 | 2.13 | 00:00:00 | | 2007-12-06 | 291,000 | 2.11 | 2.17 | 2.08 | 2.17 | 00:00:00 | | 2007-12-07 | 157,100 | 2.13 | 2.17 | 2.13 | 2.17 | 00:00:00 | | 2007-12-10 | 425,100 | 2.21 | 2.30 | 2.19 | 2.27 | 00:00:00 | | 2007-12-11 | 407,200 | 2.29 | 2.31 | 2.14 | 2.15 | 00:00:00 | | 2007-12-12 | 227,800 | 2.22 | 2.24 | 2.16 | 2.20 | 00:00:00 | | 2007-12-13 | 440,700 | 2.29 | 2.30 | 2.17 | 2.26 | 00:00:00 | | 2007-12-14 | 177,200 | 2.18 | 2.25 | 2.14 | 2.18 | 00:00:00 | | 2007-12-17 | 247,900 | 2.15 | 2.15 | 2.03 | 2.10 | 00:00:00 | | 2007-12-18 | 206,200 | 2.07 | 2.09 | 2.01 | 2.05 | 00:00:00 | | 2007-12-19 | 218,600 | 2.02 | 2.05 | 1.97 | 2.03 | 00:00:00 | | 2007-12-20 | 180,800 | 1.97 | 2.02 | 1.95 | 2.00 | 00:00:00 | | 2007-12-21 | 217,200 | 2.00 | 2.01 | 1.95 | 1.99 | 00:00:00 | | 2007-12-24 | 130,300 | 1.99 | 2.14 | 1.96 | 2.07 | 00:00:00 | | 2007-12-27 | 155,500 | 2.11 | 2.11 | 2.02 | 2.09 | 00:00:00 | | 2007-12-28 | 79,400 | 2.09 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2007-12-31 | 82,700 | 2.04 | 2.18 | 2.04 | 2.17 | 00:00:00 | | 2008-01-02 | 227,700 | 2.14 | 2.20 | 2.07 | 2.15 | 00:00:00 | | 2008-01-03 | 218,700 | 2.10 | 2.15 | 2.06 | 2.11 | 00:00:00 | | 2008-01-04 | 202,300 | 2.05 | 2.08 | 1.99 | 2.06 | 00:00:00 | | 2008-01-07 | 289,500 | 2.05 | 2.05 | 1.99 | 2.03 | 00:00:00 | | 2008-01-08 | 705,600 | 2.04 | 2.05 | 1.98 | 2.01 | 00:00:00 | | 2008-01-09 | 488,400 | 2.01 | 2.01 | 1.80 | 1.93 | 00:00:00 | | 2008-01-10 | 548,700 | 1.91 | 2.04 | 1.81 | 2.02 | 00:00:00 | | 2008-01-11 | 369,900 | 2.02 | 2.11 | 2.02 | 2.09 | 00:00:00 | | 2008-01-14 | 471,100 | 2.14 | 2.14 | 2.08 | 2.08 | 00:00:00 | | 2008-01-15 | 159,600 | 2.06 | 2.10 | 1.98 | 2.04 | 00:00:00 | | 2008-01-16 | 149,700 | 2.07 | 2.10 | 1.91 | 2.00 | 00:00:00 | | 2008-01-17 | 173,800 | 2.04 | 2.04 | 1.93 | 1.97 | 00:00:00 | | 2008-01-18 | 266,900 | 2.04 | 2.04 | 1.92 | 1.94 | 00:00:00 | | 2008-01-21 | 444,200 | 1.89 | 1.89 | 1.74 | 1.75 | 00:00:00 | | 2008-01-22 | 711,900 | 1.61 | 1.90 | 1.60 | 1.90 | 00:00:00 | | 2008-01-23 | 300,700 | 1.85 | 1.91 | 1.73 | 1.85 | 00:00:00 | | 2008-01-24 | 1,804,500 | 2.10 | 2.36 | 1.92 | 2.05 | 00:00:00 | | 2008-01-25 | 1,464,500 | 2.17 | 2.18 | 2.02 | 2.05 | 00:00:00 | | 2008-01-28 | 293,000 | 2.08 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2008-01-29 | 503,100 | 2.06 | 2.09 | 2.02 | 2.07 | 00:00:00 | | 2008-01-30 | 455,500 | 2.05 | 2.08 | 2.00 | 2.00 | 00:00:00 | | 2008-01-31 | 480,300 | 2.00 | 2.04 | 1.92 | 2.04 | 00:00:00 | | 2008-02-01 | 710,900 | 2.05 | 2.06 | 1.99 | 2.05 | 00:00:00 | | 2008-02-04 | 242,100 | 2.03 | 2.03 | 1.96 | 1.99 | 00:00:00 | | 2008-02-05 | 217,800 | 1.97 | 1.99 | 1.92 | 1.96 | 00:00:00 | | 2008-02-06 | 535,400 | 1.91 | 1.95 | 1.88 | 1.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
