|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-29 | 89,200 | 1.67 | 1.70 | 1.66 | 1.70 | 00:00:00 | 2008-07-30 | 209,100 | 1.68 | 1.70 | 1.64 | 1.67 | 00:00:00 | 2008-07-31 | 256,900 | 1.68 | 1.77 | 1.65 | 1.77 | 00:00:00 | 2008-08-01 | 200,500 | 1.77 | 1.79 | 1.70 | 1.79 | 00:00:00 | 2008-08-05 | 428,100 | 1.75 | 1.75 | 1.68 | 1.71 | 00:00:00 | 2008-08-06 | 237,000 | 1.70 | 1.74 | 1.69 | 1.74 | 00:00:00 | 2008-08-07 | 663,100 | 1.74 | 1.80 | 1.64 | 1.70 | 00:00:00 | 2008-08-08 | 432,400 | 1.64 | 1.70 | 1.60 | 1.64 | 00:00:00 | 2008-08-11 | 415,800 | 1.65 | 1.66 | 1.60 | 1.64 | 00:00:00 | 2008-08-12 | 631,300 | 1.50 | 1.65 | 1.50 | 1.60 | 00:00:00 | 2008-08-13 | 205,100 | 1.69 | 1.72 | 1.66 | 1.70 | 00:00:00 | 2008-08-14 | 143,100 | 1.70 | 1.70 | 1.63 | 1.70 | 00:00:00 | 2008-08-15 | 254,700 | 1.68 | 1.75 | 1.61 | 1.70 | 00:00:00 | 2008-08-18 | 116,300 | 1.73 | 1.77 | 1.73 | 1.76 | 00:00:00 | 2008-08-19 | 252,300 | 1.73 | 1.80 | 1.69 | 1.76 | 00:00:00 | 2008-08-20 | 286,100 | 1.73 | 1.73 | 1.68 | 1.72 | 00:00:00 | 2008-08-21 | 85,900 | 1.73 | 1.77 | 1.71 | 1.76 | 00:00:00 | 2008-08-22 | 114,800 | 1.78 | 1.78 | 1.72 | 1.76 | 00:00:00 | 2008-08-25 | 176,700 | 1.72 | 1.78 | 1.72 | 1.75 | 00:00:00 | 2008-08-26 | 87,500 | 1.74 | 1.75 | 1.72 | 1.74 | 00:00:00 | 2008-08-27 | 61,000 | 1.74 | 1.75 | 1.71 | 1.75 | 00:00:00 | 2008-08-28 | 322,400 | 1.76 | 1.76 | 1.68 | 1.73 | 00:00:00 | 2008-08-29 | 142,400 | 1.73 | 1.78 | 1.69 | 1.78 | 00:00:00 | 2008-09-02 | 124,300 | 1.72 | 1.72 | 1.68 | 1.71 | 00:00:00 | 2008-09-03 | 290,200 | 1.69 | 1.75 | 1.64 | 1.66 | 00:00:00 | 2008-09-04 | 205,800 | 1.65 | 1.65 | 1.53 | 1.59 | 00:00:00 | 2008-09-05 | 278,900 | 1.60 | 1.62 | 1.50 | 1.55 | 00:00:00 | 2008-09-08 | 466,300 | 1.52 | 1.53 | 1.39 | 1.42 | 00:00:00 | 2008-09-09 | 481,800 | 1.41 | 1.41 | 1.30 | 1.40 | 00:00:00 | 2008-09-10 | 487,100 | 1.36 | 1.36 | 1.30 | 1.34 | 00:00:00 | 2008-09-11 | 479,000 | 1.33 | 1.35 | 1.30 | 1.35 | 00:00:00 | 2008-09-12 | 447,900 | 1.35 | 1.48 | 1.32 | 1.48 | 00:00:00 | 2008-09-15 | 232,400 | 1.45 | 1.49 | 1.39 | 1.45 | 00:00:00 | 2008-09-16 | 166,500 | 1.41 | 1.43 | 1.32 | 1.39 | 00:00:00 | 2008-09-17 | 320,900 | 1.39 | 1.54 | 1.37 | 1.49 | 00:00:00 | 2008-09-18 | 608,300 | 1.50 | 1.65 | 1.40 | 1.56 | 00:00:00 | 2008-09-19 | 304,500 | 1.54 | 1.63 | 1.52 | 1.60 | 00:00:00 | 2008-09-22 | 391,700 | 1.65 | 1.68 | 1.61 | 1.67 | 00:00:00 | 2008-09-23 | 425,700 | 1.56 | 1.65 | 1.52 | 1.59 | 00:00:00 | 2008-09-24 | 278,300 | 1.60 | 1.62 | 1.54 | 1.60 | 00:00:00 | 2008-09-25 | 362,700 | 1.64 | 1.64 | 1.59 | 1.64 | 00:00:00 | 2008-09-26 | 365,700 | 1.55 | 1.73 | 1.52 | 1.73 | 00:00:00 | 2008-09-29 | 309,800 | 1.69 | 1.78 | 1.65 | 1.74 | 00:00:00 | 2008-09-30 | 708,000 | 1.70 | 1.95 | 1.66 | 1.91 | 00:00:00 | 2008-10-01 | 360,300 | 1.95 | 1.95 | 1.85 | 1.89 | 00:00:00 | 2008-10-02 | 617,400 | 1.88 | 1.88 | 1.77 | 1.83 | 00:00:00 | 2008-10-03 | 515,700 | 1.77 | 1.83 | 1.76 | 1.81 | 00:00:00 | 2008-10-06 | 1,074,800 | 1.79 | 1.83 | 1.65 | 1.76 | 00:00:00 | 2008-10-07 | 496,800 | 1.65 | 1.77 | 1.65 | 1.77 | 00:00:00 | 2008-10-08 | 448,200 | 1.67 | 1.77 | 1.57 | 1.71 | 00:00:00 | 2008-10-09 | 686,300 | 1.67 | 1.72 | 1.67 | 1.70 | 00:00:00 | 2008-10-10 | 720,800 | 1.55 | 1.72 | 1.47 | 1.62 | 00:00:00 | 2008-10-14 | 616,800 | 1.57 | 1.60 | 1.45 | 1.54 | 00:00:00 | 2008-10-15 | 675,900 | 1.46 | 1.54 | 1.40 | 1.50 | 00:00:00 | 2008-10-16 | 1,063,000 | 1.45 | 1.50 | 1.30 | 1.32 | 00:00:00 | 2008-10-17 | 1,684,200 | 1.20 | 1.30 | 1.00 | 1.16 | 00:00:00 | 2008-10-20 | 275,000 | 1.12 | 1.23 | 1.10 | 1.18 | 00:00:00 | 2008-10-21 | 362,000 | 1.14 | 1.20 | 1.12 | 1.16 | 00:00:00 | 2008-10-22 | 596,700 | 1.10 | 1.14 | 1.02 | 1.03 | 00:00:00 | 2008-10-23 | 600,000 | 1.02 | 1.06 | 1.00 | 1.03 | 00:00:00 | 2008-10-24 | 991,600 | 1.00 | 1.00 | 0.80 | 0.92 | 00:00:00 | 2008-10-27 | 530,000 | 0.88 | 0.92 | 0.80 | 0.88 | 00:00:00 | 2008-10-28 | 352,000 | 0.90 | 0.90 | 0.79 | 0.87 | 00:00:00 | 2008-10-29 | 647,700 | 0.88 | 1.01 | 0.86 | 0.99 | 00:00:00 | 2008-10-30 | 323,700 | 1.03 | 1.03 | 0.95 | 0.97 | 00:00:00 | 2008-10-31 | 182,000 | 0.99 | 1.03 | 0.94 | 1.03 | 00:00:00 | 2008-11-03 | 207,100 | 1.05 | 1.05 | 0.95 | 1.00 | 00:00:00 | 2008-11-04 | 212,900 | 0.99 | 1.06 | 0.99 | 1.06 | 00:00:00 | 2008-11-05 | 173,600 | 1.06 | 1.06 | 1.00 | 1.03 | 00:00:00 | 2008-11-06 | 110,700 | 1.03 | 1.05 | 0.97 | 1.01 | 00:00:00 | 2008-11-07 | 86,300 | 0.98 | 1.04 | 0.96 | 0.98 | 00:00:00 | 2008-11-10 | 70,800 | 0.95 | 1.01 | 0.92 | 0.97 | 00:00:00 | 2008-11-11 | 35,500 | 0.95 | 0.96 | 0.91 | 0.96 | 00:00:00 | 2008-11-12 | 285,300 | 0.95 | 0.95 | 0.80 | 0.88 | 00:00:00 | 2008-11-13 | 417,800 | 0.81 | 0.82 | 0.70 | 0.82 | 00:00:00 | 2008-11-14 | 344,300 | 0.75 | 0.79 | 0.71 | 0.71 | 00:00:00 | 2008-11-17 | 665,700 | 0.65 | 0.70 | 0.56 | 0.60 | 00:00:00 | 2008-11-18 | 417,500 | 0.55 | 0.58 | 0.53 | 0.56 | 00:00:00 | 2008-11-19 | 242,600 | 0.62 | 0.63 | 0.55 | 0.61 | 00:00:00 | 2008-11-20 | 163,500 | 0.61 | 0.64 | 0.56 | 0.59 | 00:00:00 | 2008-11-21 | 304,500 | 0.60 | 0.70 | 0.57 | 0.70 | 00:00:00 | 2008-11-24 | 586,900 | 0.70 | 0.89 | 0.70 | 0.85 | 00:00:00 | 2008-11-25 | 858,300 | 0.83 | 1.20 | 0.80 | 1.20 | 00:00:00 | 2008-11-26 | 549,100 | 1.10 | 1.13 | 0.96 | 1.12 | 00:00:00 | 2008-11-27 | 41,100 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | 2008-11-28 | 218,300 | 1.03 | 1.03 | 0.93 | 0.99 | 00:00:00 | 2008-12-01 | 262,400 | 0.97 | 0.97 | 0.85 | 0.85 | 00:00:00 | 2008-12-02 | 243,800 | 0.86 | 0.89 | 0.83 | 0.84 | 00:00:00 | 2008-12-03 | 163,400 | 0.89 | 0.91 | 0.84 | 0.89 | 00:00:00 | 2008-12-04 | 303,600 | 0.85 | 0.90 | 0.78 | 0.90 | 00:00:00 | 2008-12-05 | 345,600 | 0.89 | 0.89 | 0.75 | 0.87 | 00:00:00 | 2008-12-08 | 432,900 | 0.87 | 0.95 | 0.80 | 0.89 | 00:00:00 | 2008-12-09 | 252,600 | 0.86 | 0.95 | 0.84 | 0.94 | 00:00:00 | 2008-12-10 | 368,600 | 1.07 | 1.07 | 0.90 | 0.98 | 00:00:00 | 2008-12-11 | 290,200 | 0.98 | 1.07 | 0.98 | 1.02 | 00:00:00 | 2008-12-12 | 398,700 | 1.01 | 1.02 | 0.97 | 1.01 | 00:00:00 | 2008-12-15 | 587,900 | 1.00 | 1.04 | 0.98 | 0.99 | 00:00:00 | 2008-12-16 | 307,000 | 1.00 | 1.02 | 0.95 | 1.01 | 00:00:00 | 2008-12-17 | 28,300 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | 2008-12-18 | 569,800 | 0.95 | 0.95 | 0.88 | 0.91 | 00:00:00 | 2008-12-19 | 701,200 | 0.88 | 0.91 | 0.81 | 0.91 | 00:00:00 | 2008-12-22 | 226,100 | 0.88 | 0.89 | 0.82 | 0.86 | 00:00:00 | 2008-12-23 | 502,400 | 0.86 | 0.86 | 0.71 | 0.80 | 00:00:00 | 2008-12-24 | 72,400 | 0.80 | 0.82 | 0.75 | 0.80 | 00:00:00 | 2008-12-29 | 829,400 | 0.80 | 0.87 | 0.67 | 0.75 | 00:00:00 | 2008-12-30 | 323,900 | 0.75 | 0.80 | 0.72 | 0.80 | 00:00:00 | 2008-12-31 | 342,100 | 0.81 | 0.90 | 0.78 | 0.90 | 00:00:00 | 2009-01-02 | 61,400 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | 2009-01-05 | 178,200 | 0.86 | 0.87 | 0.79 | 0.87 | 00:00:00 | 2009-01-06 | 313,600 | 0.83 | 0.87 | 0.81 | 0.86 | 00:00:00 | 2009-01-07 | 383,100 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | 2009-01-08 | 349,400 | 0.88 | 0.88 | 0.81 | 0.84 | 00:00:00 | 2009-01-09 | 133,000 | 0.87 | 0.89 | 0.83 | 0.86 | 00:00:00 | 2009-01-12 | 375,500 | 0.85 | 0.85 | 0.78 | 0.80 | 00:00:00 | 2009-01-13 | 140,600 | 0.79 | 0.81 | 0.78 | 0.80 | 00:00:00 | 2009-01-14 | 70,300 | 0.81 | 0.82 | 0.77 | 0.80 | 00:00:00 | 2009-01-15 | 111,200 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2009-01-16 | 197,500 | 0.81 | 0.85 | 0.78 | 0.80 | 00:00:00 | 2009-01-19 | 402,600 | 0.80 | 0.86 | 0.79 | 0.82 | 00:00:00 | 2009-01-20 | 1,034,300 | 0.86 | 0.86 | 0.82 | 0.86 | 00:00:00 | 2009-01-21 | 2,939,600 | 0.85 | 0.87 | 0.81 | 0.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|