|
 EAGLECREST EXPLS - [Ticker: EEL.V] |     | | Last Trade | 0.19 | Last Trade Time | 2017-10-13 - 15:54:00 | | Variation | 0.00 (0.00%) | Open | 0.19 | | High | 0.19 | Low | 0.19 | | Volume | 16,500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.17 x 0 - 0.20 x 0 | | Former Close | 0.19 | 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 | | EEL.V quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-29 | 157,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-11-30 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-12-01 | 100,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2004-12-02 | 85,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-03 | 30,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-12-06 | 51,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-12-07 | 51,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-12-08 | 19,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-12-09 | 122,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2004-12-10 | 80,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-12-13 | 49,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-12-14 | 97,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-12-15 | 53,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2004-12-16 | 49,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2004-12-17 | 23,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-12-20 | 35,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2004-12-21 | 21,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2004-12-22 | 122,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2004-12-23 | 104,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2004-12-24 | 15,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-12-29 | 100,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2004-12-30 | 33,200 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2004-12-31 | 3,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-01-04 | 87,500 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2005-01-05 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-06 | 61,600 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2005-01-07 | 900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-10 | 37,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-11 | 203,000 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-01-12 | 30,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-13 | 100,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-01-14 | 55,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-01-18 | 195,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2005-01-19 | 36,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-01-20 | 71,000 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-01-21 | 70,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-01-24 | 105,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-25 | 48,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-01-26 | 40,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-01-27 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-28 | 60,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-01-31 | 22,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-02-01 | 320,900 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2005-02-03 | 115,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-02-04 | 4,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-07 | 42,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-02-08 | 37,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-02-09 | 119,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-10 | 6,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-11 | 100,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-14 | 62,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-02-15 | 46,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-02-16 | 32,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-18 | 65,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-02-23 | 26,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-02-28 | 141,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-03-01 | 85,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-03-02 | 580,500 | 0.11 | 0.15 | 0.11 | 0.14 | 00:00:00 | | 2005-03-03 | 184,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-03-04 | 23,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-03-07 | 196,900 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2005-03-08 | 25,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-09 | 106,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-03-10 | 111,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-03-11 | 335,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-03-14 | 108,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-03-15 | 161,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-03-16 | 61,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-03-17 | 180,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-03-21 | 45,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-03-22 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-03-23 | 326,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2005-03-28 | 67,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-03-29 | 151,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-03-30 | 260,300 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-03-31 | 247,500 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-04-01 | 102,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-04 | 130,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-05 | 398,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-04-06 | 146,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-04-07 | 3,346,300 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2005-04-08 | 428,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-04-11 | 202,300 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2005-04-12 | 890,900 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2005-04-13 | 690,700 | 0.16 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2005-04-14 | 240,200 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2005-04-15 | 118,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2005-04-18 | 321,700 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2005-04-19 | 390,700 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-04-20 | 377,600 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2005-04-21 | 327,200 | 0.20 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2005-04-22 | 386,600 | 0.20 | 0.24 | 0.19 | 0.21 | 00:00:00 | | 2005-04-25 | 452,700 | 0.21 | 0.26 | 0.21 | 0.25 | 00:00:00 | | 2005-04-26 | 482,300 | 0.28 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2005-04-27 | 673,600 | 0.29 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2005-04-28 | 626,700 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2005-04-29 | 445,700 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2005-05-02 | 699,900 | 0.34 | 0.41 | 0.32 | 0.37 | 00:00:00 | | 2005-05-03 | 422,900 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2005-05-04 | 365,900 | 0.36 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2005-05-05 | 424,000 | 0.34 | 0.34 | 0.28 | 0.30 | 00:00:00 | | 2005-05-06 | 462,200 | 0.28 | 0.30 | 0.24 | 0.25 | 00:00:00 | | 2005-05-09 | 91,200 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2005-05-10 | 370,500 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2005-05-11 | 141,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-05-12 | 179,800 | 0.31 | 0.32 | 0.26 | 0.28 | 00:00:00 | | 2005-05-13 | 117,000 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2005-05-16 | 101,000 | 0.27 | 0.31 | 0.26 | 0.28 | 00:00:00 | | 2005-05-17 | 56,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-05-18 | 15,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-05-19 | 11,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2005-05-20 | 25,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-05-24 | 16,900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-05-25 | 61,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-05-26 | 12,800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-05-27 | 7,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-05-30 | 121,300 | 0.25 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2005-05-31 | 26,100 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2005-06-01 | 58,000 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2005-06-02 | 11,500 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2005-06-03 | 22,100 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
