|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2004-03-10 | 2,087,200 | 0.60 | 0.66 | 0.57 | 0.63 | 00:00:00 | 2004-03-11 | 699,900 | 0.65 | 0.65 | 0.58 | 0.59 | 00:00:00 | 2004-04-06 | 4,205,700 | 0.46 | 0.58 | 0.41 | 0.44 | 00:00:00 | 2004-04-07 | 3,513,500 | 0.35 | 0.41 | 0.31 | 0.40 | 00:00:00 | 2004-04-08 | 3,405,300 | 0.39 | 0.43 | 0.34 | 0.35 | 00:00:00 | 2004-04-12 | 725,500 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-04-13 | 1,367,200 | 0.36 | 0.36 | 0.32 | 0.35 | 00:00:00 | 2004-04-14 | 510,500 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2004-04-15 | 828,100 | 0.35 | 0.40 | 0.34 | 0.39 | 00:00:00 | 2004-04-16 | 719,300 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2004-04-19 | 1,355,000 | 0.45 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2004-04-20 | 721,200 | 0.44 | 0.44 | 0.35 | 0.37 | 00:00:00 | 2004-04-21 | 2,668,500 | 0.35 | 0.43 | 0.32 | 0.40 | 00:00:00 | 2004-04-22 | 1,136,700 | 0.40 | 0.43 | 0.39 | 0.41 | 00:00:00 | 2004-04-23 | 255,300 | 0.41 | 0.41 | 0.37 | 0.38 | 00:00:00 | 2004-04-26 | 198,000 | 0.39 | 0.39 | 0.35 | 0.39 | 00:00:00 | 2004-04-27 | 214,300 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2004-04-28 | 752,200 | 0.38 | 0.38 | 0.32 | 0.34 | 00:00:00 | 2004-04-29 | 308,600 | 0.32 | 0.34 | 0.31 | 0.32 | 00:00:00 | 2004-04-30 | 703,300 | 0.32 | 0.33 | 0.29 | 0.31 | 00:00:00 | 2004-05-03 | 193,600 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2004-05-04 | 495,000 | 0.29 | 0.34 | 0.29 | 0.34 | 00:00:00 | 2004-05-05 | 294,000 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2004-05-06 | 376,300 | 0.35 | 0.35 | 0.31 | 0.32 | 00:00:00 | 2004-05-07 | 566,400 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2004-05-10 | 773,000 | 0.28 | 0.31 | 0.27 | 0.30 | 00:00:00 | 2004-05-11 | 376,800 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-05-12 | 353,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2004-05-13 | 262,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-05-14 | 319,700 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-05-17 | 143,600 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2004-05-18 | 157,300 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2004-05-19 | 214,000 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2004-05-20 | 310,100 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2004-05-21 | 466,700 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2004-05-25 | 1,837,100 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2004-05-26 | 1,205,500 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2004-05-27 | 501,100 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2004-05-28 | 240,000 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2004-05-31 | 97,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2004-06-01 | 117,500 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2004-06-02 | 233,500 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2004-06-03 | 80,700 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2004-06-04 | 81,500 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2004-06-07 | 190,000 | 0.35 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2004-06-08 | 62,300 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2004-06-09 | 498,800 | 0.34 | 0.40 | 0.34 | 0.36 | 00:00:00 | 2004-06-10 | 64,800 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2004-06-11 | 40,000 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2004-06-14 | 116,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2004-06-15 | 120,600 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2004-06-16 | 121,500 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2004-06-17 | 387,700 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2004-06-18 | 423,000 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2004-06-21 | 822,500 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2004-06-22 | 201,500 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2004-06-23 | 33,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-06-24 | 108,500 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2004-06-25 | 83,200 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2004-06-28 | 153,800 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2004-06-29 | 159,500 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2004-06-30 | 339,000 | 0.32 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2004-07-02 | 102,300 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2004-07-05 | 61,500 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2004-07-06 | 121,800 | 0.37 | 0.38 | 0.34 | 0.35 | 00:00:00 | 2004-07-07 | 172,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2004-07-08 | 332,500 | 0.36 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2004-07-09 | 321,600 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2004-07-12 | 210,800 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2004-07-13 | 245,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2004-07-14 | 188,600 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2004-07-15 | 105,900 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2004-07-16 | 192,100 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2004-07-19 | 123,500 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2004-07-20 | 174,100 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2004-07-21 | 139,500 | 0.36 | 0.37 | 0.33 | 0.34 | 00:00:00 | 2004-07-22 | 69,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2004-07-23 | 94,100 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2004-07-26 | 482,500 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2004-07-27 | 224,300 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2004-07-28 | 168,500 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2004-07-29 | 196,800 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2004-07-30 | 267,100 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2004-08-03 | 513,600 | 0.34 | 0.39 | 0.33 | 0.37 | 00:00:00 | 2004-08-04 | 82,000 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-08-05 | 195,900 | 0.37 | 0.38 | 0.34 | 0.35 | 00:00:00 | 2004-08-06 | 137,500 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2004-08-09 | 65,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2004-08-10 | 303,900 | 0.36 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2004-08-11 | 191,400 | 0.33 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2004-08-12 | 36,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2004-08-13 | 111,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2004-08-16 | 57,300 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2004-08-17 | 34,100 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2004-08-18 | 32,500 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2004-08-19 | 208,700 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2004-08-20 | 308,000 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2004-08-23 | 119,600 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2004-08-24 | 121,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-08-25 | 51,300 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2004-08-26 | 70,800 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2004-08-27 | 55,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-08-30 | 24,800 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2004-08-31 | 46,400 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2004-09-01 | 249,900 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2004-09-02 | 140,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2004-09-03 | 362,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-09-07 | 89,200 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2004-09-08 | 40,600 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2004-09-09 | 77,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2004-09-10 | 186,600 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2004-09-13 | 173,700 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2004-09-14 | 125,100 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2004-09-15 | 63,800 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2004-09-16 | 96,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2004-09-17 | 44,500 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2004-09-20 | 130,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2004-09-21 | 150,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-09-22 | 101,500 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2004-09-23 | 462,300 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2004-09-24 | 296,600 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|