|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-03 | 2,197,600 | 1.32 | 1.40 | 1.25 | 1.32 | 00:00:00 | | 2006-03-06 | 2,186,000 | 1.33 | 1.45 | 1.33 | 1.39 | 00:00:00 | | 2006-03-07 | 1,847,900 | 1.39 | 1.40 | 1.10 | 1.28 | 00:00:00 | | 2006-03-08 | 1,370,700 | 1.12 | 1.25 | 1.11 | 1.25 | 00:00:00 | | 2006-03-09 | 1,479,300 | 1.45 | 1.55 | 1.38 | 1.41 | 00:00:00 | | 2006-03-10 | 1,109,200 | 1.37 | 1.38 | 1.29 | 1.37 | 00:00:00 | | 2006-03-13 | 573,000 | 1.38 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2006-03-14 | 306,400 | 1.35 | 1.40 | 1.34 | 1.39 | 00:00:00 | | 2006-03-15 | 946,800 | 1.38 | 1.49 | 1.38 | 1.45 | 00:00:00 | | 2006-03-16 | 556,800 | 1.46 | 1.46 | 1.37 | 1.42 | 00:00:00 | | 2006-03-17 | 643,800 | 1.40 | 1.42 | 1.36 | 1.40 | 00:00:00 | | 2006-03-20 | 1,101,900 | 1.39 | 1.39 | 1.24 | 1.30 | 00:00:00 | | 2006-03-21 | 2,094,400 | 1.18 | 1.33 | 1.15 | 1.33 | 00:00:00 | | 2006-03-22 | 529,800 | 1.35 | 1.35 | 1.28 | 1.31 | 00:00:00 | | 2006-03-23 | 4,161 | 1.30 | 1.30 | 1.24 | 1.29 | 00:00:00 | | 2006-03-24 | 8,429 | 1.30 | 1.38 | 1.25 | 1.38 | 00:00:00 | | 2006-03-27 | 8,970 | 1.41 | 1.44 | 1.35 | 1.38 | 00:00:00 | | 2006-03-28 | 6,840 | 1.39 | 1.42 | 1.36 | 1.41 | 00:00:00 | | 2006-03-29 | 7,634 | 1.45 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2006-03-30 | 1,394,400 | 1.45 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2006-03-31 | 1,334,700 | 1.50 | 1.70 | 1.46 | 1.70 | 00:00:00 | | 2006-04-03 | 1,283,600 | 1.72 | 1.90 | 1.71 | 1.85 | 00:00:00 | | 2006-04-04 | 3,819,800 | 2.00 | 2.09 | 1.91 | 1.96 | 00:00:00 | | 2006-04-05 | 4,508,600 | 2.05 | 2.42 | 2.05 | 2.40 | 00:00:00 | | 2006-04-06 | 3,397,100 | 2.59 | 2.87 | 2.52 | 2.71 | 00:00:00 | | 2006-04-07 | 2,147,100 | 2.74 | 2.75 | 2.48 | 2.62 | 00:00:00 | | 2006-04-10 | 1,990,000 | 2.73 | 2.81 | 2.35 | 2.53 | 00:00:00 | | 2006-04-11 | 3,153,700 | 2.40 | 2.47 | 2.10 | 2.24 | 00:00:00 | | 2006-04-12 | 1,736,600 | 2.17 | 2.45 | 2.11 | 2.25 | 00:00:00 | | 2006-04-13 | 3,135,900 | 2.40 | 2.67 | 2.36 | 2.66 | 00:00:00 | | 2006-04-17 | 3,402,300 | 2.93 | 3.20 | 2.90 | 3.05 | 00:00:00 | | 2006-04-18 | 2,925,500 | 3.10 | 3.11 | 2.81 | 3.02 | 00:00:00 | | 2006-04-19 | 1,524,300 | 3.06 | 3.07 | 2.84 | 2.87 | 00:00:00 | | 2006-04-20 | 2,744,700 | 2.83 | 2.83 | 2.36 | 2.56 | 00:00:00 | | 2006-04-21 | 2,326,400 | 2.60 | 2.87 | 2.58 | 2.82 | 00:00:00 | | 2006-04-24 | 1,840,200 | 2.82 | 2.82 | 2.62 | 2.72 | 00:00:00 | | 2006-04-25 | 667,400 | 2.79 | 2.83 | 2.67 | 2.70 | 00:00:00 | | 2006-04-26 | 1,217,100 | 2.72 | 2.72 | 2.54 | 2.67 | 00:00:00 | | 2006-04-27 | 934,000 | 2.56 | 2.64 | 2.50 | 2.50 | 00:00:00 | | 2006-04-28 | 1,172,600 | 2.52 | 2.76 | 2.52 | 2.69 | 00:00:00 | | 2006-05-01 | 714,600 | 2.71 | 2.82 | 2.63 | 2.65 | 00:00:00 | | 2006-05-02 | 1,649,200 | 2.85 | 2.86 | 2.64 | 2.72 | 00:00:00 | | 2006-05-03 | 3,837,100 | 2.85 | 3.14 | 2.72 | 3.01 | 00:00:00 | | 2006-05-04 | 1,411,100 | 3.01 | 3.08 | 2.90 | 2.99 | 00:00:00 | | 2006-05-05 | 985,700 | 2.99 | 2.99 | 2.87 | 2.89 | 00:00:00 | | 2006-05-08 | 378,600 | 2.87 | 2.87 | 2.75 | 2.79 | 00:00:00 | | 2006-05-09 | 4,585,900 | 3.20 | 3.36 | 3.12 | 3.34 | 00:00:00 | | 2006-05-10 | 2,108,800 | 3.34 | 3.34 | 3.14 | 3.29 | 00:00:00 | | 2006-05-11 | 1,453,300 | 3.40 | 3.40 | 3.15 | 3.15 | 00:00:00 | | 2006-05-12 | 1,830,000 | 3.20 | 3.32 | 3.09 | 3.17 | 00:00:00 | | 2006-05-15 | 1,614,000 | 2.91 | 2.99 | 2.83 | 2.89 | 00:00:00 | | 2006-05-16 | 1,734,800 | 2.89 | 3.01 | 2.81 | 2.88 | 00:00:00 | | 2006-05-17 | 1,341,100 | 2.95 | 2.97 | 2.53 | 2.53 | 00:00:00 | | 2006-05-18 | 1,553,500 | 2.60 | 2.73 | 2.35 | 2.49 | 00:00:00 | | 2006-05-19 | 2,175,200 | 2.36 | 3.06 | 2.28 | 2.95 | 00:00:00 | | 2006-05-23 | 2,567,000 | 3.13 | 3.20 | 3.00 | 3.06 | 00:00:00 | | 2006-05-24 | 1,260,300 | 2.98 | 3.01 | 2.84 | 3.00 | 00:00:00 | | 2006-05-25 | 684,300 | 2.99 | 3.11 | 2.98 | 3.10 | 00:00:00 | | 2006-05-26 | 1,130,500 | 3.17 | 3.23 | 3.07 | 3.18 | 00:00:00 | | 2006-05-29 | 354,300 | 3.18 | 3.20 | 3.05 | 3.07 | 00:00:00 | | 2006-05-30 | 523,500 | 3.14 | 3.15 | 2.95 | 2.98 | 00:00:00 | | 2006-05-31 | 534,000 | 2.98 | 3.10 | 2.85 | 3.10 | 00:00:00 | | 2006-06-01 | 521,300 | 2.97 | 3.04 | 2.82 | 2.97 | 00:00:00 | | 2006-06-02 | 941,200 | 3.15 | 3.17 | 2.95 | 2.95 | 00:00:00 | | 2006-06-05 | 480,300 | 3.00 | 3.04 | 2.84 | 2.88 | 00:00:00 | | 2006-06-06 | 639,100 | 2.80 | 2.84 | 2.65 | 2.72 | 00:00:00 | | 2006-06-07 | 918,800 | 2.66 | 2.80 | 2.59 | 2.77 | 00:00:00 | | 2006-06-08 | 711,400 | 2.68 | 2.75 | 2.53 | 2.73 | 00:00:00 | | 2006-06-09 | 528,900 | 2.75 | 2.82 | 2.66 | 2.70 | 00:00:00 | | 2006-06-12 | 771,700 | 2.67 | 2.67 | 2.42 | 2.43 | 00:00:00 | | 2006-06-13 | 2,915,500 | 2.21 | 2.29 | 2.01 | 2.10 | 00:00:00 | | 2006-06-14 | 1,340,700 | 2.15 | 2.40 | 2.15 | 2.28 | 00:00:00 | | 2006-06-15 | 1,319,800 | 2.45 | 2.80 | 2.44 | 2.80 | 00:00:00 | | 2006-06-16 | 792,200 | 2.90 | 2.92 | 2.67 | 2.74 | 00:00:00 | | 2006-06-19 | 688,800 | 2.78 | 2.78 | 2.55 | 2.60 | 00:00:00 | | 2006-06-20 | 429,800 | 2.53 | 2.74 | 2.45 | 2.56 | 00:00:00 | | 2006-06-21 | 1,106,400 | 2.61 | 2.65 | 2.44 | 2.64 | 00:00:00 | | 2006-06-22 | 383,400 | 2.62 | 2.62 | 2.51 | 2.57 | 00:00:00 | | 2006-06-23 | 316,600 | 2.57 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-06-26 | 201,800 | 2.62 | 2.62 | 2.50 | 2.53 | 00:00:00 | | 2006-06-27 | 251,400 | 2.55 | 2.59 | 2.46 | 2.51 | 00:00:00 | | 2006-06-28 | 140,300 | 2.51 | 2.53 | 2.40 | 2.47 | 00:00:00 | | 2006-06-30 | 1,259,700 | 2.80 | 2.99 | 2.78 | 2.95 | 00:00:00 | | 2006-07-04 | 430,900 | 3.05 | 3.05 | 2.83 | 2.91 | 00:00:00 | | 2006-07-05 | 799,400 | 2.91 | 2.95 | 2.77 | 2.77 | 00:00:00 | | 2006-07-06 | 604,800 | 2.75 | 2.75 | 2.59 | 2.70 | 00:00:00 | | 2006-07-07 | 238,600 | 2.65 | 2.66 | 2.60 | 2.65 | 00:00:00 | | 2006-07-10 | 325,500 | 2.63 | 2.63 | 2.47 | 2.54 | 00:00:00 | | 2006-07-11 | 423,800 | 2.55 | 2.60 | 2.45 | 2.50 | 00:00:00 | | 2006-07-12 | 386,400 | 2.50 | 2.59 | 2.44 | 2.57 | 00:00:00 | | 2006-07-13 | 339,200 | 2.55 | 2.55 | 2.43 | 2.49 | 00:00:00 | | 2006-07-14 | 268,000 | 2.51 | 2.55 | 2.45 | 2.51 | 00:00:00 | | 2006-07-17 | 341,300 | 2.44 | 2.48 | 2.35 | 2.38 | 00:00:00 | | 2006-07-18 | 368,800 | 2.40 | 2.42 | 2.27 | 2.39 | 00:00:00 | | 2006-07-19 | 366,600 | 2.38 | 2.45 | 2.33 | 2.45 | 00:00:00 | | 2006-07-20 | 279,500 | 2.45 | 2.50 | 2.30 | 2.35 | 00:00:00 | | 2006-07-21 | 377,600 | 2.35 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2006-07-24 | 469,800 | 2.30 | 2.33 | 2.28 | 2.31 | 00:00:00 | | 2006-07-25 | 445,800 | 2.31 | 2.41 | 2.26 | 2.39 | 00:00:00 | | 2006-07-26 | 763,500 | 2.42 | 2.53 | 2.36 | 2.49 | 00:00:00 | | 2006-07-27 | 291,100 | 2.54 | 2.58 | 2.40 | 2.45 | 00:00:00 | | 2006-07-28 | 126,000 | 2.42 | 2.42 | 2.33 | 2.38 | 00:00:00 | | 2006-07-31 | 126,500 | 2.37 | 2.45 | 2.30 | 2.44 | 00:00:00 | | 2006-08-01 | 209,400 | 2.40 | 2.43 | 2.30 | 2.40 | 00:00:00 | | 2006-08-02 | 426,600 | 2.44 | 2.50 | 2.36 | 2.36 | 00:00:00 | | 2006-08-03 | 287,000 | 2.33 | 2.34 | 2.27 | 2.34 | 00:00:00 | | 2006-08-04 | 1,533,000 | 2.30 | 2.34 | 2.15 | 2.29 | 00:00:00 | | 2006-08-08 | 1,614,100 | 2.29 | 2.75 | 2.24 | 2.64 | 00:00:00 | | 2006-08-09 | 1,275,100 | 2.61 | 2.72 | 2.53 | 2.72 | 00:00:00 | | 2006-08-10 | 349,600 | 2.70 | 2.74 | 2.62 | 2.73 | 00:00:00 | | 2006-08-11 | 375,500 | 2.74 | 2.75 | 2.63 | 2.72 | 00:00:00 | | 2006-08-14 | 416,700 | 2.66 | 2.66 | 2.54 | 2.57 | 00:00:00 | | 2006-08-15 | 442,000 | 2.54 | 2.54 | 2.45 | 2.54 | 00:00:00 | | 2006-08-16 | 573,800 | 2.45 | 2.54 | 2.44 | 2.49 | 00:00:00 | | 2006-08-17 | 451,800 | 2.59 | 2.65 | 2.47 | 2.65 | 00:00:00 | | 2006-08-18 | 1,727,300 | 2.72 | 2.79 | 2.56 | 2.78 | 00:00:00 | | 2006-08-21 | 429,200 | 2.78 | 2.88 | 2.74 | 2.87 | 00:00:00 | | 2006-08-22 | 292,800 | 2.88 | 2.88 | 2.80 | 2.87 | 00:00:00 | | 2006-08-23 | 256,200 | 2.87 | 2.89 | 2.80 | 2.81 | 00:00:00 | | 2006-08-25 | 1,727,000 | 3.00 | 3.27 | 2.98 | 3.11 | 00:00:00 | | 2006-08-28 | 1,301,400 | 3.20 | 3.21 | 3.12 | 3.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
