|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-21 | 2,939,600 | 0.85 | 0.87 | 0.81 | 0.85 | 00:00:00 | | 2009-01-22 | 316,400 | 0.84 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2009-01-23 | 227,000 | 0.87 | 0.88 | 0.82 | 0.87 | 00:00:00 | | 2009-01-26 | 1,007,500 | 0.90 | 0.90 | 0.79 | 0.83 | 00:00:00 | | 2009-01-27 | 246,800 | 0.85 | 0.87 | 0.77 | 0.78 | 00:00:00 | | 2009-01-28 | 1,886,200 | 0.75 | 0.75 | 0.63 | 0.64 | 00:00:00 | | 2009-01-29 | 1,413,200 | 0.64 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2009-01-30 | 795,200 | 0.63 | 0.63 | 0.57 | 0.59 | 00:00:00 | | 2009-02-02 | 336,600 | 0.59 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2009-02-03 | 558,200 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2009-02-04 | 356,100 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2009-02-05 | 702,200 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2009-02-06 | 840,500 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2009-02-09 | 555,000 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2009-02-10 | 366,800 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2009-02-11 | 717,100 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2009-02-12 | 320,900 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2009-02-13 | 245,900 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2009-02-17 | 945,900 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2009-02-18 | 1,206,500 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2009-02-19 | 787,300 | 0.54 | 0.54 | 0.49 | 0.51 | 00:00:00 | | 2009-02-20 | 1,244,300 | 0.52 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2009-02-23 | 484,300 | 0.52 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2009-02-24 | 1,133,700 | 0.55 | 0.55 | 0.49 | 0.50 | 00:00:00 | | 2009-02-25 | 787,800 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2009-02-26 | 463,500 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2009-02-27 | 570,700 | 0.55 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2009-03-02 | 554,000 | 0.57 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2009-03-03 | 208,400 | 0.53 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2009-03-04 | 212,700 | 0.54 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2009-03-05 | 523,800 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2009-03-06 | 322,100 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2009-03-09 | 250,200 | 0.53 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2009-03-10 | 172,300 | 0.53 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2009-03-11 | 221,600 | 0.53 | 0.57 | 0.51 | 0.56 | 00:00:00 | | 2009-03-12 | 528,000 | 0.56 | 0.57 | 0.51 | 0.52 | 00:00:00 | | 2009-03-13 | 374,000 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2009-03-16 | 284,200 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2009-03-17 | 1,596,500 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2009-03-18 | 400,800 | 0.49 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2009-03-19 | 5,598,100 | 0.52 | 0.53 | 0.43 | 0.51 | 00:00:00 | | 2009-03-20 | 271,500 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2009-03-23 | 375,700 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2009-03-24 | 355,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2009-03-25 | 179,700 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2009-03-26 | 267,400 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2009-03-27 | 731,100 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-03-30 | 441,100 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2009-03-31 | 646,900 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2009-04-01 | 3,199,400 | 0.48 | 0.52 | 0.47 | 0.50 | 00:00:00 | | 2009-04-02 | 1,712,100 | 0.54 | 0.56 | 0.50 | 0.54 | 00:00:00 | | 2009-04-03 | 1,352,800 | 0.54 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2009-04-06 | 681,900 | 0.52 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2009-04-07 | 329,500 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2009-04-08 | 541,900 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2009-04-09 | 543,600 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2009-04-13 | 769,300 | 0.55 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2009-04-14 | 1,037,200 | 0.55 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2009-04-15 | 601,900 | 0.54 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2009-04-16 | 191,800 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2009-04-17 | 271,300 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2009-04-20 | 246,700 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2009-04-21 | 163,400 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2009-04-22 | 708,300 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2009-04-23 | 6,199,300 | 0.54 | 0.60 | 0.53 | 0.59 | 00:00:00 | | 2009-04-24 | 2,366,500 | 0.62 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2009-04-27 | 2,935,500 | 0.63 | 0.70 | 0.62 | 0.69 | 00:00:00 | | 2009-04-28 | 1,738,400 | 0.66 | 0.67 | 0.61 | 0.66 | 00:00:00 | | 2009-04-29 | 862,900 | 0.66 | 0.68 | 0.63 | 0.64 | 00:00:00 | | 2009-04-30 | 1,201,300 | 0.64 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2009-05-01 | 1,091,700 | 0.64 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2009-05-04 | 1,274,300 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2009-05-05 | 820,500 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2009-05-06 | 1,001,400 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2009-05-07 | 1,386,400 | 0.68 | 0.68 | 0.62 | 0.63 | 00:00:00 | | 2009-05-08 | 515,800 | 0.62 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2009-05-11 | 636,000 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2009-05-12 | 497,300 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2009-05-13 | 396,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2009-05-14 | 435,900 | 0.62 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2009-05-15 | 2,626,800 | 0.63 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2009-05-19 | 618,100 | 0.64 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2009-05-20 | 853,900 | 0.67 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2009-05-21 | 599,900 | 0.68 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2009-05-22 | 3,643,500 | 0.70 | 0.80 | 0.70 | 0.79 | 00:00:00 | | 2009-05-25 | 1,390,700 | 0.79 | 0.82 | 0.77 | 0.78 | 00:00:00 | | 2009-05-26 | 887,400 | 0.74 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2009-05-27 | 745,500 | 0.74 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2009-05-28 | 1,366,300 | 0.75 | 0.80 | 0.73 | 0.77 | 00:00:00 | | 2009-05-29 | 1,333,200 | 0.80 | 0.81 | 0.77 | 0.79 | 00:00:00 | | 2009-06-01 | 4,025,800 | 0.81 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2009-06-02 | 1,839,700 | 0.87 | 0.90 | 0.83 | 0.86 | 00:00:00 | | 2009-06-03 | 1,082,100 | 0.85 | 0.85 | 0.76 | 0.77 | 00:00:00 | | 2009-06-04 | 1,153,800 | 0.77 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2009-06-05 | 1,394,400 | 0.79 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2009-06-08 | 1,035,900 | 0.73 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2009-06-09 | 526,300 | 0.76 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2009-06-10 | 634,600 | 0.74 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2009-06-11 | 619,100 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2009-06-12 | 1,214,700 | 0.73 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2009-06-15 | 1,271,300 | 0.69 | 0.69 | 0.63 | 0.65 | 00:00:00 | | 2009-06-16 | 747,400 | 0.67 | 0.68 | 0.63 | 0.64 | 00:00:00 | | 2009-06-17 | 1,276,400 | 0.64 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2009-06-18 | 1,141,800 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2009-06-19 | 725,900 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2009-06-22 | 1,078,600 | 0.60 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2009-06-23 | 540,500 | 0.62 | 0.62 | 0.58 | 0.61 | 00:00:00 | | 2009-06-24 | 842,000 | 0.60 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2009-06-25 | 1,066,400 | 0.63 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2009-06-26 | 189,200 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2009-06-29 | 482,400 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2009-06-30 | 322,700 | 0.58 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2009-07-02 | 333,000 | 0.57 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2009-07-03 | 149,700 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2009-07-06 | 512,800 | 0.58 | 0.58 | 0.52 | 0.54 | 00:00:00 | | 2009-07-07 | 389,000 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2009-07-08 | 787,500 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2009-07-09 | 292,200 | 0.52 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2009-07-10 | 422,100 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2009-07-13 | 294,100 | 0.52 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2009-07-14 | 478,400 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
