|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-06 | 535,400 | 1.91 | 1.95 | 1.88 | 1.90 | 00:00:00 | | 2008-02-07 | 141,500 | 1.90 | 1.92 | 1.80 | 1.90 | 00:00:00 | | 2008-02-08 | 157,600 | 1.89 | 1.89 | 1.83 | 1.85 | 00:00:00 | | 2008-02-11 | 266,900 | 1.83 | 1.89 | 1.83 | 1.88 | 00:00:00 | | 2008-02-12 | 308,700 | 1.86 | 1.88 | 1.77 | 1.79 | 00:00:00 | | 2008-02-13 | 297,400 | 1.77 | 1.81 | 1.75 | 1.78 | 00:00:00 | | 2008-02-14 | 397,500 | 1.80 | 1.80 | 1.67 | 1.69 | 00:00:00 | | 2008-02-15 | 259,500 | 1.68 | 1.75 | 1.66 | 1.72 | 00:00:00 | | 2008-02-19 | 210,100 | 1.77 | 1.77 | 1.70 | 1.77 | 00:00:00 | | 2008-02-20 | 366,900 | 1.77 | 1.85 | 1.72 | 1.84 | 00:00:00 | | 2008-02-21 | 656,800 | 1.92 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2008-02-22 | 300,400 | 1.99 | 1.99 | 1.91 | 1.92 | 00:00:00 | | 2008-02-25 | 113,800 | 1.97 | 1.97 | 1.90 | 1.93 | 00:00:00 | | 2008-02-26 | 316,800 | 1.94 | 1.96 | 1.87 | 1.93 | 00:00:00 | | 2008-02-27 | 498,300 | 1.95 | 2.01 | 1.95 | 1.98 | 00:00:00 | | 2008-02-28 | 340,200 | 2.01 | 2.04 | 1.98 | 2.03 | 00:00:00 | | 2008-02-29 | 487,800 | 2.04 | 2.04 | 1.96 | 1.98 | 00:00:00 | | 2008-03-03 | 272,500 | 2.04 | 2.07 | 2.01 | 2.04 | 00:00:00 | | 2008-03-04 | 414,500 | 2.05 | 2.06 | 1.98 | 2.00 | 00:00:00 | | 2008-03-05 | 407,100 | 2.02 | 2.08 | 2.00 | 2.07 | 00:00:00 | | 2008-03-06 | 826,900 | 2.08 | 2.20 | 2.04 | 2.19 | 00:00:00 | | 2008-03-07 | 278,700 | 2.17 | 2.18 | 2.08 | 2.15 | 00:00:00 | | 2008-03-10 | 201,800 | 2.07 | 2.09 | 2.00 | 2.03 | 00:00:00 | | 2008-03-11 | 171,600 | 2.09 | 2.09 | 1.98 | 2.02 | 00:00:00 | | 2008-03-12 | 194,400 | 2.03 | 2.04 | 1.90 | 1.96 | 00:00:00 | | 2008-03-13 | 234,400 | 1.98 | 2.04 | 1.97 | 2.00 | 00:00:00 | | 2008-03-14 | 103,600 | 2.00 | 2.00 | 1.95 | 1.97 | 00:00:00 | | 2008-03-17 | 947,200 | 2.00 | 2.11 | 1.95 | 2.10 | 00:00:00 | | 2008-03-18 | 277,700 | 2.11 | 2.14 | 2.04 | 2.11 | 00:00:00 | | 2008-03-19 | 341,400 | 2.08 | 2.08 | 1.95 | 1.99 | 00:00:00 | | 2008-03-20 | 319,200 | 1.95 | 1.99 | 1.88 | 1.90 | 00:00:00 | | 2008-03-24 | 155,100 | 1.95 | 1.95 | 1.87 | 1.92 | 00:00:00 | | 2008-03-25 | 139,200 | 1.94 | 1.99 | 1.93 | 1.99 | 00:00:00 | | 2008-03-26 | 212,400 | 2.01 | 2.02 | 1.95 | 1.97 | 00:00:00 | | 2008-03-27 | 87,700 | 1.95 | 1.98 | 1.90 | 1.95 | 00:00:00 | | 2008-03-28 | 129,700 | 1.94 | 1.95 | 1.89 | 1.95 | 00:00:00 | | 2008-03-31 | 153,200 | 1.92 | 1.94 | 1.89 | 1.93 | 00:00:00 | | 2008-04-01 | 209,600 | 1.88 | 1.88 | 1.84 | 1.88 | 00:00:00 | | 2008-04-02 | 87,800 | 1.84 | 1.89 | 1.84 | 1.89 | 00:00:00 | | 2008-04-03 | 96,000 | 1.85 | 1.89 | 1.85 | 1.86 | 00:00:00 | | 2008-04-04 | 102,000 | 1.85 | 1.90 | 1.84 | 1.88 | 00:00:00 | | 2008-04-07 | 204,800 | 1.87 | 1.90 | 1.83 | 1.83 | 00:00:00 | | 2008-04-08 | 397,000 | 1.83 | 1.83 | 1.74 | 1.78 | 00:00:00 | | 2008-04-09 | 188,800 | 1.79 | 1.80 | 1.73 | 1.78 | 00:00:00 | | 2008-04-10 | 386,800 | 1.76 | 1.77 | 1.69 | 1.72 | 00:00:00 | | 2008-04-11 | 137,900 | 1.73 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2008-04-14 | 181,900 | 1.72 | 1.77 | 1.66 | 1.72 | 00:00:00 | | 2008-04-15 | 196,900 | 1.72 | 1.74 | 1.68 | 1.72 | 00:00:00 | | 2008-04-16 | 181,900 | 1.72 | 1.80 | 1.72 | 1.79 | 00:00:00 | | 2008-04-17 | 86,900 | 1.83 | 1.83 | 1.75 | 1.77 | 00:00:00 | | 2008-04-18 | 106,500 | 1.75 | 1.75 | 1.70 | 1.73 | 00:00:00 | | 2008-04-21 | 149,100 | 1.73 | 1.78 | 1.67 | 1.72 | 00:00:00 | | 2008-04-22 | 109,500 | 1.74 | 1.74 | 1.67 | 1.70 | 00:00:00 | | 2008-04-23 | 245,800 | 1.67 | 1.68 | 1.56 | 1.59 | 00:00:00 | | 2008-04-24 | 538,200 | 1.57 | 1.57 | 1.45 | 1.45 | 00:00:00 | | 2008-04-25 | 276,900 | 1.45 | 1.52 | 1.44 | 1.50 | 00:00:00 | | 2008-04-28 | 158,200 | 1.55 | 1.55 | 1.47 | 1.47 | 00:00:00 | | 2008-04-29 | 368,900 | 1.48 | 1.50 | 1.40 | 1.42 | 00:00:00 | | 2008-04-30 | 401,100 | 1.43 | 1.49 | 1.35 | 1.48 | 00:00:00 | | 2008-05-01 | 186,400 | 1.47 | 1.47 | 1.40 | 1.44 | 00:00:00 | | 2008-05-02 | 142,300 | 1.45 | 1.55 | 1.44 | 1.53 | 00:00:00 | | 2008-05-05 | 258,000 | 1.54 | 1.63 | 1.54 | 1.63 | 00:00:00 | | 2008-05-06 | 54,600 | 1.62 | 1.63 | 1.59 | 1.61 | 00:00:00 | | 2008-05-07 | 113,000 | 1.60 | 1.61 | 1.55 | 1.60 | 00:00:00 | | 2008-05-08 | 444,000 | 1.59 | 1.63 | 1.51 | 1.58 | 00:00:00 | | 2008-05-09 | 338,600 | 1.55 | 1.62 | 1.54 | 1.60 | 00:00:00 | | 2008-05-12 | 162,300 | 1.60 | 1.63 | 1.58 | 1.60 | 00:00:00 | | 2008-05-13 | 1,713,700 | 1.60 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2008-05-14 | 190,600 | 1.67 | 1.68 | 1.61 | 1.63 | 00:00:00 | | 2008-05-15 | 257,100 | 1.62 | 1.65 | 1.59 | 1.62 | 00:00:00 | | 2008-05-16 | 197,400 | 1.61 | 1.64 | 1.57 | 1.60 | 00:00:00 | | 2008-05-20 | 511,300 | 1.60 | 1.65 | 1.55 | 1.59 | 00:00:00 | | 2008-05-21 | 322,200 | 1.59 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2008-05-22 | 107,800 | 1.61 | 1.62 | 1.56 | 1.60 | 00:00:00 | | 2008-05-23 | 151,600 | 1.61 | 1.61 | 1.54 | 1.56 | 00:00:00 | | 2008-05-26 | 86,800 | 1.57 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2008-05-27 | 237,100 | 1.51 | 1.52 | 1.43 | 1.49 | 00:00:00 | | 2008-05-28 | 289,200 | 1.41 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-05-29 | 183,900 | 1.45 | 1.48 | 1.40 | 1.47 | 00:00:00 | | 2008-05-30 | 226,000 | 1.47 | 1.47 | 1.37 | 1.46 | 00:00:00 | | 2008-06-02 | 81,400 | 1.46 | 1.46 | 1.41 | 1.42 | 00:00:00 | | 2008-06-03 | 112,400 | 1.44 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2008-06-04 | 111,400 | 1.44 | 1.44 | 1.39 | 1.43 | 00:00:00 | | 2008-06-05 | 125,600 | 1.43 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2008-06-06 | 120,900 | 1.43 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2008-06-09 | 152,800 | 1.47 | 1.51 | 1.44 | 1.49 | 00:00:00 | | 2008-06-10 | 167,300 | 1.49 | 1.49 | 1.41 | 1.46 | 00:00:00 | | 2008-06-11 | 69,800 | 1.45 | 1.46 | 1.40 | 1.45 | 00:00:00 | | 2008-06-12 | 119,700 | 1.44 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2008-06-13 | 184,100 | 1.42 | 1.44 | 1.38 | 1.42 | 00:00:00 | | 2008-06-16 | 102,900 | 1.44 | 1.49 | 1.41 | 1.44 | 00:00:00 | | 2008-06-17 | 54,500 | 1.44 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2008-06-18 | 193,700 | 1.42 | 1.42 | 1.34 | 1.37 | 00:00:00 | | 2008-06-19 | 104,100 | 1.38 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2008-06-20 | 366,100 | 1.36 | 1.46 | 1.32 | 1.44 | 00:00:00 | | 2008-06-23 | 276,600 | 1.44 | 1.58 | 1.42 | 1.56 | 00:00:00 | | 2008-06-24 | 1,827,900 | 1.56 | 1.59 | 1.51 | 1.58 | 00:00:00 | | 2008-06-25 | 160,900 | 1.58 | 1.58 | 1.50 | 1.53 | 00:00:00 | | 2008-06-26 | 264,100 | 1.53 | 1.59 | 1.53 | 1.59 | 00:00:00 | | 2008-06-27 | 412,400 | 1.59 | 1.69 | 1.56 | 1.69 | 00:00:00 | | 2008-06-30 | 445,900 | 1.70 | 1.76 | 1.67 | 1.74 | 00:00:00 | | 2008-07-02 | 352,300 | 1.75 | 1.75 | 1.62 | 1.66 | 00:00:00 | | 2008-07-03 | 279,200 | 1.67 | 1.71 | 1.62 | 1.68 | 00:00:00 | | 2008-07-04 | 94,500 | 1.71 | 1.71 | 1.66 | 1.67 | 00:00:00 | | 2008-07-07 | 1,000,700 | 1.73 | 1.80 | 1.71 | 1.80 | 00:00:00 | | 2008-07-08 | 770,000 | 1.84 | 1.90 | 1.81 | 1.82 | 00:00:00 | | 2008-07-09 | 514,400 | 1.81 | 1.89 | 1.71 | 1.72 | 00:00:00 | | 2008-07-10 | 922,700 | 1.73 | 1.89 | 1.70 | 1.80 | 00:00:00 | | 2008-07-11 | 244,800 | 1.85 | 1.87 | 1.81 | 1.87 | 00:00:00 | | 2008-07-14 | 287,700 | 1.90 | 1.94 | 1.87 | 1.90 | 00:00:00 | | 2008-07-15 | 344,800 | 1.89 | 1.90 | 1.76 | 1.82 | 00:00:00 | | 2008-07-16 | 317,900 | 1.85 | 1.85 | 1.70 | 1.84 | 00:00:00 | | 2008-07-17 | 170,600 | 1.84 | 1.84 | 1.73 | 1.80 | 00:00:00 | | 2008-07-18 | 71,600 | 1.79 | 1.80 | 1.73 | 1.80 | 00:00:00 | | 2008-07-21 | 56,200 | 1.75 | 1.80 | 1.73 | 1.77 | 00:00:00 | | 2008-07-22 | 80,900 | 1.73 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2008-07-23 | 229,000 | 1.72 | 1.74 | 1.68 | 1.73 | 00:00:00 | | 2008-07-24 | 193,400 | 1.73 | 1.74 | 1.68 | 1.70 | 00:00:00 | | 2008-07-25 | 77,000 | 1.71 | 1.72 | 1.66 | 1.70 | 00:00:00 | | 2008-07-28 | 65,200 | 1.70 | 1.70 | 1.67 | 1.68 | 00:00:00 | | 2008-07-29 | 89,200 | 1.67 | 1.70 | 1.66 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
