|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-06-03 | 22,100 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2005-06-06 | 172,500 | 0.24 | 0.29 | 0.21 | 0.25 | 00:00:00 | 2005-06-07 | 77,100 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2005-06-08 | 93,400 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2005-06-09 | 38,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-06-10 | 147,000 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2005-06-13 | 119,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-06-14 | 6,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-06-15 | 86,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2005-06-16 | 10,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2005-06-17 | 34,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-06-20 | 67,500 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2005-06-21 | 118,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2005-06-22 | 281,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-06-23 | 72,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2005-06-24 | 63,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-06-27 | 30,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2005-06-28 | 108,000 | 0.23 | 0.30 | 0.23 | 0.30 | 00:00:00 | 2005-06-29 | 101,500 | 0.28 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2005-06-30 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-07-05 | 31,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-07-06 | 32,400 | 0.24 | 0.30 | 0.24 | 0.25 | 00:00:00 | 2005-07-07 | 70,400 | 0.28 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2005-07-08 | 69,500 | 0.26 | 0.28 | 0.23 | 0.28 | 00:00:00 | 2005-07-11 | 3,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-07-12 | 50,400 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2005-07-13 | 20,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-07-14 | 64,000 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2005-07-15 | 43,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2005-07-18 | 25,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2005-07-21 | 7,500 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2005-07-22 | 28,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2005-07-25 | 32,000 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2005-07-26 | 88,400 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2005-07-27 | 24,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-07-28 | 57,800 | 0.26 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2005-07-29 | 100,200 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-08-02 | 46,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2005-08-03 | 18,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-08-04 | 138,200 | 0.26 | 0.28 | 0.24 | 0.28 | 00:00:00 | 2005-08-05 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-08-08 | 122,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2005-08-09 | 239,000 | 0.28 | 0.28 | 0.23 | 0.26 | 00:00:00 | 2005-08-10 | 13,800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2005-08-11 | 130,000 | 0.26 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2005-08-12 | 18,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2005-08-15 | 462,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2005-08-16 | 23,400 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2005-08-17 | 238,600 | 0.29 | 0.29 | 0.23 | 0.25 | 00:00:00 | 2005-08-18 | 72,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2005-08-19 | 17,500 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2005-08-22 | 4,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2005-08-23 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2005-08-24 | 81,000 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2005-08-26 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2005-08-29 | 24,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2005-08-30 | 4,500 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | 2005-09-01 | 157,500 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2005-09-02 | 64,000 | 0.23 | 0.27 | 0.23 | 0.24 | 00:00:00 | 2005-09-06 | 23,000 | 0.28 | 0.28 | 0.23 | 0.26 | 00:00:00 | 2005-09-07 | 3,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2005-09-08 | 1,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-09-09 | 21,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-09-12 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2005-09-13 | 12,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2005-09-14 | 25,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-09-15 | 45,200 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2005-09-16 | 3,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-09-19 | 90,500 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2005-09-20 | 131,700 | 0.25 | 0.26 | 0.22 | 0.25 | 00:00:00 | 2005-09-21 | 48,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2005-09-23 | 37,300 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2005-09-26 | 40,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-09-27 | 11,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2005-09-28 | 126,000 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2005-09-29 | 34,000 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2005-10-03 | 80,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-10-04 | 97,000 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2005-10-05 | 182,000 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2005-10-06 | 40,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-07 | 32,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2005-10-11 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-12 | 147,400 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | 2005-10-13 | 77,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2005-10-14 | 36,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2005-10-17 | 15,500 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | 2005-10-18 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-10-19 | 21,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2005-10-21 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2005-10-24 | 20,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2005-10-26 | 11,000 | 0.17 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2005-10-31 | 77,500 | 0.17 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2005-11-02 | 15,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2005-11-03 | 165,500 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | 2005-11-04 | 1,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2005-11-07 | 15,000 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2005-11-08 | 53,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2005-11-09 | 20,500 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2005-11-10 | 25,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2005-11-11 | 38,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2005-11-14 | 24,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2005-11-15 | 64,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2005-11-16 | 20,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2005-11-17 | 49,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2005-11-18 | 100,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2005-11-21 | 51,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2005-11-22 | 89,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2005-11-23 | 16,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2005-11-24 | 70,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2005-11-25 | 284,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2005-11-28 | 13,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2005-11-29 | 33,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2005-11-30 | 80,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2005-12-01 | 25,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2005-12-02 | 47,300 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2005-12-05 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2005-12-06 | 76,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2005-12-07 | 133,500 | 0.20 | 0.20 | 0.16 | 0.17 | 00:00:00 | 2005-12-08 | 100,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2005-12-09 | 28,700 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2005-12-12 | 98,000 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|