|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-28 | 289,500 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2010-06-29 | 315,100 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2010-06-30 | 256,100 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2010-07-02 | 1,239,800 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2010-07-05 | 296,600 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2010-07-06 | 1,157,700 | 0.61 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2010-07-07 | 616,600 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2010-07-08 | 508,800 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2010-07-09 | 322,000 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2010-07-12 | 260,100 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2010-07-13 | 370,300 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2010-07-14 | 210,400 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2010-07-15 | 464,800 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2010-07-16 | 1,336,100 | 0.61 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2010-07-19 | 911,700 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2010-07-20 | 213,900 | 0.56 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2010-07-21 | 258,600 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2010-07-22 | 160,600 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2010-07-23 | 201,600 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2010-07-26 | 98,100 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2010-07-27 | 804,300 | 0.57 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2010-07-28 | 499,900 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2010-07-29 | 276,400 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2010-07-30 | 358,200 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2010-08-03 | 206,700 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2010-08-04 | 266,600 | 0.59 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2010-08-05 | 157,300 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2010-08-06 | 266,400 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2010-08-09 | 183,500 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2010-08-10 | 277,600 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2010-08-11 | 134,000 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2010-08-12 | 207,000 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2010-08-13 | 100,900 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2010-08-16 | 279,600 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2010-08-17 | 138,800 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2010-08-18 | 242,500 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2010-08-19 | 218,700 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2010-08-20 | 248,500 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2010-08-23 | 159,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2010-08-24 | 252,000 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2010-08-25 | 305,000 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2010-08-26 | 485,900 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2010-08-27 | 744,000 | 0.62 | 0.68 | 0.62 | 0.66 | 00:00:00 | | 2010-08-30 | 565,500 | 0.67 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2010-08-31 | 353,700 | 0.67 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2010-09-01 | 668,200 | 0.67 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2010-09-02 | 306,800 | 0.65 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2010-09-03 | 337,200 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2010-09-07 | 331,200 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2010-09-08 | 308,800 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2010-09-09 | 656,300 | 0.68 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2010-09-10 | 113,000 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2010-09-13 | 560,700 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2010-09-14 | 480,900 | 0.66 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2010-09-15 | 1,806,600 | 0.70 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2010-09-16 | 816,100 | 0.73 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2010-09-17 | 326,800 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2010-09-20 | 758,300 | 0.74 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2010-09-21 | 464,600 | 0.75 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2010-09-22 | 307,200 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2010-09-23 | 413,300 | 0.75 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2010-09-24 | 856,200 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2010-09-27 | 740,100 | 0.73 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2010-09-28 | 591,500 | 0.71 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2010-09-29 | 364,800 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2010-09-30 | 642,000 | 0.74 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2010-10-01 | 655,500 | 0.74 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2010-10-04 | 496,000 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2010-10-05 | 652,900 | 0.72 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2010-10-06 | 252,000 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2010-10-07 | 752,900 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2010-10-08 | 1,462,200 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2010-10-12 | 386,800 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2010-10-13 | 742,500 | 0.68 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2010-10-14 | 472,700 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2010-10-15 | 470,600 | 0.70 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2010-10-18 | 616,300 | 0.69 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2010-10-19 | 805,600 | 0.70 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2010-10-20 | 529,300 | 0.69 | 0.73 | 0.68 | 0.72 | 00:00:00 | | 2010-10-21 | 881,400 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2010-10-22 | 464,300 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2010-10-25 | 601,400 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2010-10-26 | 369,900 | 0.67 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2010-10-27 | 163,900 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2010-10-28 | 481,100 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2010-10-29 | 1,023,400 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2010-11-01 | 1,069,900 | 0.76 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2010-11-02 | 409,200 | 0.76 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2010-11-03 | 600,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2010-11-04 | 1,959,300 | 0.75 | 0.84 | 0.75 | 0.82 | 00:00:00 | | 2010-11-05 | 1,304,000 | 0.83 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2010-11-08 | 4,794,100 | 0.87 | 1.13 | 0.87 | 1.13 | 00:00:00 | | 2010-11-09 | 7,146,500 | 1.25 | 1.44 | 1.15 | 1.16 | 00:00:00 | | 2010-11-10 | 2,890,800 | 1.20 | 1.25 | 1.13 | 1.25 | 00:00:00 | | 2010-11-11 | 1,911,000 | 1.22 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2010-11-12 | 1,530,800 | 1.14 | 1.19 | 1.08 | 1.19 | 00:00:00 | | 2010-11-15 | 1,226,600 | 1.14 | 1.16 | 1.02 | 1.07 | 00:00:00 | | 2010-11-16 | 1,890,700 | 1.02 | 1.04 | 0.96 | 1.04 | 00:00:00 | | 2010-11-17 | 806,700 | 1.06 | 1.12 | 1.05 | 1.11 | 00:00:00 | | 2010-11-18 | 1,180,500 | 1.17 | 1.21 | 1.16 | 1.17 | 00:00:00 | | 2010-11-19 | 578,800 | 1.13 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2010-11-22 | 892,000 | 1.11 | 1.18 | 1.08 | 1.18 | 00:00:00 | | 2010-11-23 | 824,100 | 1.17 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2010-11-24 | 513,000 | 1.13 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2010-11-25 | 390,600 | 1.12 | 1.17 | 1.11 | 1.15 | 00:00:00 | | 2010-11-26 | 728,800 | 1.11 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2010-11-29 | 487,600 | 1.10 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2010-11-30 | 1,051,000 | 1.13 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2010-12-01 | 1,253,700 | 1.19 | 1.26 | 1.19 | 1.20 | 00:00:00 | | 2010-12-02 | 1,017,300 | 1.18 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2010-12-03 | 1,044,400 | 1.15 | 1.21 | 1.15 | 1.20 | 00:00:00 | | 2010-12-06 | 5,061,200 | 1.21 | 1.38 | 1.21 | 1.37 | 00:00:00 | | 2010-12-07 | 2,863,700 | 1.43 | 1.45 | 1.32 | 1.32 | 00:00:00 | | 2010-12-08 | 1,594,500 | 1.35 | 1.35 | 1.24 | 1.28 | 00:00:00 | | 2010-12-09 | 1,032,400 | 1.30 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2010-12-10 | 974,700 | 1.27 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2010-12-13 | 962,600 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2010-12-14 | 387,000 | 1.35 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2010-12-15 | 1,046,300 | 1.28 | 1.33 | 1.26 | 1.33 | 00:00:00 | | 2010-12-16 | 1,043,100 | 1.30 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2010-12-17 | 636,500 | 1.27 | 1.30 | 1.25 | 1.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
