|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-17 | 636,500 | 1.27 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2010-12-20 | 1,314,700 | 1.25 | 1.29 | 1.23 | 1.26 | 00:00:00 | | 2010-12-21 | 342,300 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2010-12-22 | 528,900 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2010-12-23 | 534,400 | 1.19 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2010-12-24 | 76,100 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2010-12-29 | 1,178,500 | 1.21 | 1.28 | 1.21 | 1.28 | 00:00:00 | | 2010-12-30 | 370,700 | 1.28 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2010-12-31 | 611,100 | 1.29 | 1.34 | 1.28 | 1.34 | 00:00:00 | | 2011-01-04 | 1,378,700 | 1.33 | 1.34 | 1.24 | 1.28 | 00:00:00 | | 2011-01-05 | 535,400 | 1.24 | 1.28 | 1.22 | 1.27 | 00:00:00 | | 2011-01-06 | 596,700 | 1.27 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2011-01-07 | 689,000 | 1.20 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2011-01-10 | 746,400 | 1.20 | 1.28 | 1.17 | 1.28 | 00:00:00 | | 2011-01-11 | 611,200 | 1.28 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2011-01-12 | 619,200 | 1.30 | 1.30 | 1.24 | 1.25 | 00:00:00 | | 2011-01-13 | 588,400 | 1.24 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2011-01-14 | 984,700 | 1.19 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2011-01-17 | 312,500 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2011-01-18 | 755,600 | 1.16 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2011-01-19 | 518,900 | 1.21 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2011-01-20 | 1,217,400 | 1.14 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2011-01-21 | 604,600 | 1.10 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2011-01-24 | 895,400 | 1.10 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2011-01-25 | 1,110,400 | 1.03 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2011-01-26 | 1,062,900 | 1.05 | 1.11 | 1.03 | 1.10 | 00:00:00 | | 2011-01-27 | 472,700 | 1.09 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2011-01-28 | 805,800 | 1.04 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2011-01-31 | 867,600 | 1.06 | 1.11 | 1.05 | 1.08 | 00:00:00 | | 2011-02-01 | 599,500 | 1.09 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2011-02-02 | 546,200 | 1.09 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2011-02-03 | 478,500 | 1.11 | 1.16 | 1.09 | 1.16 | 00:00:00 | | 2011-02-04 | 825,100 | 1.15 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2011-02-07 | 735,300 | 1.17 | 1.21 | 1.14 | 1.15 | 00:00:00 | | 2011-02-08 | 792,100 | 1.17 | 1.21 | 1.14 | 1.20 | 00:00:00 | | 2011-02-09 | 560,600 | 1.19 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2011-02-10 | 409,500 | 1.14 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2011-02-11 | 332,500 | 1.10 | 1.11 | 1.07 | 1.07 | 00:00:00 | | 2011-02-14 | 558,300 | 1.07 | 1.12 | 1.07 | 1.11 | 00:00:00 | | 2011-02-15 | 673,800 | 1.14 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2011-02-16 | 548,800 | 1.16 | 1.16 | 1.09 | 1.09 | 00:00:00 | | 2011-02-17 | 521,400 | 1.10 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2011-02-18 | 2,175,500 | 1.15 | 1.19 | 1.06 | 1.08 | 00:00:00 | | 2011-02-22 | 1,315,800 | 1.12 | 1.14 | 1.08 | 1.08 | 00:00:00 | | 2011-02-23 | 758,000 | 1.10 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2011-02-24 | 644,700 | 1.07 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2011-02-25 | 780,600 | 1.06 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2011-02-28 | 991,100 | 1.09 | 1.12 | 1.06 | 1.08 | 00:00:00 | | 2011-03-01 | 1,047,400 | 1.10 | 1.16 | 1.10 | 1.16 | 00:00:00 | | 2011-03-02 | 1,016,400 | 1.17 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2011-03-03 | 343,200 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2011-03-04 | 1,074,600 | 1.15 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2011-03-07 | 1,190,400 | 1.18 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2011-03-08 | 538,600 | 1.12 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2011-03-09 | 1,139,800 | 1.11 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2011-03-10 | 945,400 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2011-03-11 | 1,610,900 | 1.00 | 1.02 | 0.96 | 1.01 | 00:00:00 | | 2011-03-14 | 1,192,100 | 1.00 | 1.01 | 0.93 | 0.94 | 00:00:00 | | 2011-03-15 | 1,401,200 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2011-03-16 | 858,300 | 0.94 | 0.96 | 0.87 | 0.88 | 00:00:00 | | 2011-03-17 | 552,400 | 0.93 | 0.93 | 0.89 | 0.91 | 00:00:00 | | 2011-03-18 | 734,800 | 0.91 | 1.01 | 0.91 | 0.96 | 00:00:00 | | 2011-03-21 | 630,900 | 0.97 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2011-03-22 | 345,000 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2011-03-23 | 601,100 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2011-03-24 | 1,343,900 | 1.02 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2011-03-25 | 1,078,100 | 1.02 | 1.03 | 0.97 | 0.98 | 00:00:00 | | 2011-03-28 | 606,100 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2011-03-29 | 164,600 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2011-03-30 | 159,700 | 0.96 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2011-03-31 | 461,200 | 1.00 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2011-04-01 | 317,700 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2011-04-04 | 336,100 | 0.95 | 0.96 | 0.92 | 0.93 | 00:00:00 | | 2011-04-05 | 2,292,200 | 0.93 | 1.02 | 0.91 | 1.02 | 00:00:00 | | 2011-04-06 | 1,512,400 | 1.06 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2011-04-07 | 880,700 | 1.08 | 1.08 | 1.02 | 1.05 | 00:00:00 | | 2011-04-08 | 1,293,700 | 1.09 | 1.09 | 1.04 | 1.06 | 00:00:00 | | 2011-04-11 | 1,050,600 | 1.04 | 1.06 | 0.95 | 0.96 | 00:00:00 | | 2011-04-12 | 503,000 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2011-04-13 | 299,400 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2011-04-14 | 454,600 | 0.96 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2011-04-15 | 687,700 | 0.98 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2011-04-18 | 314,700 | 0.94 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2011-04-19 | 112,900 | 0.94 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2011-04-20 | 693,500 | 0.94 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2011-04-21 | 648,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2011-04-25 | 496,600 | 0.90 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2011-04-26 | 1,278,000 | 0.88 | 0.89 | 0.82 | 0.84 | 00:00:00 | | 2011-04-27 | 751,000 | 0.84 | 0.87 | 0.82 | 0.83 | 00:00:00 | | 2011-04-28 | 1,800,000 | 0.85 | 0.86 | 0.75 | 0.76 | 00:00:00 | | 2011-04-29 | 1,600,000 | 0.80 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2011-05-02 | 1,730,900 | 0.78 | 0.79 | 0.72 | 0.72 | 00:00:00 | | 2011-05-03 | 3,041,700 | 0.72 | 0.72 | 0.63 | 0.68 | 00:00:00 | | 2011-05-04 | 1,396,400 | 0.69 | 0.70 | 0.64 | 0.68 | 00:00:00 | | 2011-05-05 | 1,239,900 | 0.66 | 0.70 | 0.64 | 0.67 | 00:00:00 | | 2011-05-06 | 960,500 | 0.68 | 0.73 | 0.68 | 0.71 | 00:00:00 | | 2011-05-09 | 970,800 | 0.74 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2011-05-10 | 1,200,000 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2011-05-11 | 1,656,500 | 0.80 | 0.81 | 0.75 | 0.76 | 00:00:00 | | 2011-05-12 | 628,000 | 0.75 | 0.77 | 0.71 | 0.74 | 00:00:00 | | 2011-05-13 | 288,000 | 0.75 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2011-05-16 | 846,000 | 0.72 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2011-05-17 | 644,500 | 0.69 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2011-05-18 | 457,300 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2011-05-19 | 272,900 | 0.74 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2011-05-20 | 223,800 | 0.75 | 0.80 | 0.74 | 0.79 | 00:00:00 | | 2011-05-24 | 396,000 | 0.81 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2011-05-25 | 441,300 | 0.83 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2011-05-26 | 331,000 | 0.83 | 0.84 | 0.79 | 0.79 | 00:00:00 | | 2011-05-27 | 425,000 | 0.80 | 0.84 | 0.77 | 0.83 | 00:00:00 | | 2011-05-30 | 109,200 | 0.84 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2011-05-31 | 236,700 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2011-06-01 | 379,000 | 0.84 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2011-06-02 | 286,400 | 0.78 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2011-06-03 | 190,000 | 0.75 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2011-06-06 | 205,700 | 0.76 | 0.79 | 0.73 | 0.75 | 00:00:00 | | 2011-06-07 | 247,000 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2011-06-08 | 311,100 | 0.75 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2011-06-09 | 366,600 | 0.77 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2011-06-10 | 276,100 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2011-06-13 | 3,405,500 | 0.84 | 0.94 | 0.84 | 0.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
