|
 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 | | 2003-09-18 | 211,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-09-19 | 128,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-09-22 | 3,546,200 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2003-09-23 | 1,963,400 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2003-09-24 | 3,697,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2003-09-25 | 3,903,000 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2003-09-26 | 1,889,100 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2003-09-29 | 1,711,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-09-30 | 1,768,300 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2003-10-01 | 686,700 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2003-10-02 | 2,105,000 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2003-10-03 | 1,046,300 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2003-10-06 | 491,300 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2003-10-07 | 1,230,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-10-08 | 1,382,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-10-09 | 679,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-10-10 | 273,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-14 | 1,053,700 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2003-10-15 | 597,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-10-16 | 695,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-10-17 | 232,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-20 | 293,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-10-21 | 1,426,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-10-22 | 846,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-10-23 | 201,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-10-24 | 623,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-10-27 | 654,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-10-28 | 453,900 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-10-29 | 587,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-10-30 | 374,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-10-31 | 237,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-11-03 | 724,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-11-04 | 269,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-11-05 | 1,232,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-11-06 | 690,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-11-07 | 1,659,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-11-10 | 745,400 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2003-11-11 | 443,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-11-12 | 668,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-11-13 | 2,429,700 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2003-11-14 | 1,436,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-11-17 | 1,797,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2003-11-18 | 2,166,200 | 0.19 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2003-11-19 | 2,175,700 | 0.23 | 0.26 | 0.22 | 0.23 | 00:00:00 | | 2003-11-20 | 2,134,700 | 0.24 | 0.24 | 0.19 | 0.22 | 00:00:00 | | 2003-11-21 | 1,486,400 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2003-11-24 | 727,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2003-11-25 | 1,890,300 | 0.22 | 0.25 | 0.20 | 0.24 | 00:00:00 | | 2003-11-26 | 1,827,600 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-11-27 | 445,000 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-11-28 | 2,576,600 | 0.28 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2003-12-01 | 1,304,800 | 0.28 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2003-12-02 | 880,100 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-12-03 | 1,203,800 | 0.26 | 0.26 | 0.20 | 0.25 | 00:00:00 | | 2003-12-04 | 536,100 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2003-12-05 | 1,005,600 | 0.24 | 0.27 | 0.22 | 0.27 | 00:00:00 | | 2003-12-08 | 561,400 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2003-12-09 | 713,400 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2003-12-10 | 1,119,600 | 0.25 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2003-12-11 | 707,200 | 0.22 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2003-12-12 | 854,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2003-12-15 | 1,104,400 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-12-16 | 218,600 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2003-12-17 | 441,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-12-18 | 197,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2003-12-19 | 218,900 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2003-12-22 | 103,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-12-23 | 217,400 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-12-24 | 194,100 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-12-29 | 603,000 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2003-12-30 | 964,500 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-12-31 | 237,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2004-01-02 | 304,800 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2004-01-05 | 1,906,700 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2004-01-06 | 1,422,800 | 0.35 | 0.36 | 0.32 | 0.33 | 00:00:00 | | 2004-01-07 | 545,800 | 0.33 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2004-01-08 | 288,700 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-01-09 | 1,141,300 | 0.32 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2004-01-12 | 1,401,100 | 0.32 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2004-01-13 | 628,900 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2004-01-14 | 609,300 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2004-01-15 | 677,400 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2004-01-16 | 468,500 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2004-01-19 | 205,900 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-01-20 | 750,900 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2004-01-21 | 409,900 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2004-01-22 | 513,200 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2004-01-23 | 424,500 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2004-01-26 | 724,100 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2004-01-27 | 1,040,600 | 0.27 | 0.32 | 0.26 | 0.30 | 00:00:00 | | 2004-01-28 | 1,563,200 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2004-01-29 | 1,480,600 | 0.30 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2004-01-30 | 369,300 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2004-02-02 | 574,000 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2004-02-03 | 449,400 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-02-04 | 941,100 | 0.29 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2004-02-05 | 110,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-02-06 | 874,300 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2004-02-09 | 1,006,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-02-10 | 1,479,100 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2004-02-11 | 3,137,900 | 0.33 | 0.39 | 0.33 | 0.38 | 00:00:00 | | 2004-02-12 | 1,199,300 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2004-02-13 | 1,110,700 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2004-02-16 | 305,700 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2004-02-17 | 842,400 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2004-02-18 | 1,600,600 | 0.41 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2004-02-19 | 2,338,300 | 0.43 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2004-02-20 | 1,298,700 | 0.46 | 0.46 | 0.41 | 0.43 | 00:00:00 | | 2004-02-23 | 1,087,600 | 0.43 | 0.43 | 0.36 | 0.39 | 00:00:00 | | 2004-02-24 | 792,800 | 0.39 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2004-02-25 | 701,100 | 0.43 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2004-02-26 | 541,300 | 0.39 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2004-02-27 | 236,600 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2004-03-01 | 666,700 | 0.44 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2004-03-02 | 932,700 | 0.47 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2004-03-03 | 459,600 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2004-03-04 | 340,300 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2004-03-05 | 849,900 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2004-03-08 | 1,974,500 | 0.48 | 0.56 | 0.48 | 0.56 | 00:00:00 | | 2004-03-09 | 3,931,900 | 0.58 | 0.66 | 0.58 | 0.59 | 00:00:00 | | 2004-03-10 | 2,087,200 | 0.60 | 0.66 | 0.57 | 0.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
