|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-12 | 98,000 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2005-12-13 | 7,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2005-12-14 | 30,200 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2005-12-15 | 39,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2005-12-16 | 190,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-12-19 | 340,900 | 0.17 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2005-12-20 | 44,500 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2005-12-21 | 77,000 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2005-12-22 | 15,500 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2005-12-23 | 7,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-12-28 | 155,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-12-29 | 81,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-12-30 | 16,200 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2006-01-03 | 119,500 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2006-01-04 | 345,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-01-05 | 109,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-01-06 | 80,500 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2006-01-09 | 40,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2006-01-10 | 124,500 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2006-01-11 | 33,000 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2006-01-12 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2006-01-13 | 214,100 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2006-01-16 | 34,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-01-17 | 418,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2006-01-18 | 145,800 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2006-01-19 | 69,000 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2006-01-20 | 50,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2006-01-23 | 93,800 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-01-24 | 228,600 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-01-25 | 2,363,600 | 0.28 | 0.39 | 0.28 | 0.35 | 00:00:00 | | 2006-01-26 | 1,235,600 | 0.39 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2006-01-27 | 465,200 | 0.36 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2006-01-30 | 327,300 | 0.36 | 0.36 | 0.31 | 0.33 | 00:00:00 | | 2006-01-31 | 210,000 | 0.33 | 0.34 | 0.29 | 0.31 | 00:00:00 | | 2006-02-01 | 517,700 | 0.30 | 0.31 | 0.25 | 0.29 | 00:00:00 | | 2006-02-02 | 338,900 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2006-02-03 | 79,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-02-06 | 180,400 | 0.30 | 0.32 | 0.27 | 0.28 | 00:00:00 | | 2006-02-07 | 93,200 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2006-02-08 | 83,500 | 0.29 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2006-02-09 | 143,700 | 0.30 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2006-02-10 | 75,900 | 0.28 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2006-02-13 | 147,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-02-14 | 65,400 | 0.29 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2006-02-15 | 82,000 | 0.30 | 0.32 | 0.27 | 0.30 | 00:00:00 | | 2006-02-16 | 26,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-02-17 | 95,000 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2006-02-21 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-02-22 | 239,000 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2006-02-23 | 86,900 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-02-24 | 91,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-02-27 | 105,700 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2006-02-28 | 93,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-03-01 | 94,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-03-02 | 14,300 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-03-03 | 94,400 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2006-03-06 | 112,500 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2006-03-07 | 78,000 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2006-03-08 | 155,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-03-09 | 94,700 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2006-03-10 | 109,300 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2006-03-13 | 147,700 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-03-14 | 230,500 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2006-03-15 | 61,700 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2006-03-16 | 116,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-03-17 | 108,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2006-03-20 | 152,000 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2006-03-21 | 83,600 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-03-22 | 97,400 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-03-23 | 88,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2006-03-24 | 226,700 | 0.38 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2006-03-27 | 605,100 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2006-03-28 | 341,700 | 0.41 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2006-03-29 | 82,400 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2006-03-30 | 23,600 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2006-03-31 | 201,800 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2006-04-03 | 201,200 | 0.44 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2006-04-04 | 241,600 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2006-04-05 | 290,500 | 0.47 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2006-04-06 | 120,800 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2006-04-07 | 96,000 | 0.48 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2006-04-10 | 278,800 | 0.48 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2006-04-11 | 111,300 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2006-04-12 | 32,600 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2006-04-13 | 71,700 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2006-04-17 | 152,300 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2006-04-18 | 126,000 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2006-04-19 | 207,000 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2006-04-20 | 379,600 | 0.43 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2006-04-21 | 119,600 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2006-04-24 | 229,500 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2006-04-25 | 278,200 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2006-04-26 | 3,442,700 | 0.63 | 0.85 | 0.58 | 0.60 | 00:00:00 | | 2006-04-27 | 1,093,500 | 0.60 | 0.60 | 0.54 | 0.55 | 00:00:00 | | 2006-04-28 | 496,900 | 0.59 | 0.62 | 0.55 | 0.57 | 00:00:00 | | 2006-05-01 | 716,800 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2006-05-02 | 2,809,200 | 0.60 | 0.60 | 0.43 | 0.43 | 00:00:00 | | 2006-05-03 | 1,641,600 | 0.44 | 0.52 | 0.44 | 0.51 | 00:00:00 | | 2006-05-04 | 562,100 | 0.51 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2006-05-05 | 587,400 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2006-05-08 | 465,600 | 0.47 | 0.49 | 0.44 | 0.48 | 00:00:00 | | 2006-05-09 | 280,100 | 0.48 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2006-05-10 | 627,400 | 0.44 | 0.47 | 0.40 | 0.41 | 00:00:00 | | 2006-05-11 | 805,600 | 0.44 | 0.51 | 0.44 | 0.45 | 00:00:00 | | 2006-05-12 | 268,900 | 0.45 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2006-05-15 | 381,000 | 0.46 | 0.47 | 0.42 | 0.46 | 00:00:00 | | 2006-05-16 | 297,300 | 0.44 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2006-05-17 | 104,100 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2006-05-18 | 113,800 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2006-05-19 | 240,200 | 0.38 | 0.41 | 0.34 | 0.40 | 00:00:00 | | 2006-05-23 | 223,400 | 0.44 | 0.45 | 0.40 | 0.42 | 00:00:00 | | 2006-05-24 | 241,500 | 0.43 | 0.43 | 0.38 | 0.39 | 00:00:00 | | 2006-05-25 | 142,700 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2006-05-26 | 118,900 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2006-05-29 | 30,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-05-30 | 272,500 | 0.41 | 0.41 | 0.33 | 0.35 | 00:00:00 | | 2006-05-31 | 110,500 | 0.35 | 0.39 | 0.33 | 0.37 | 00:00:00 | | 2006-06-01 | 43,500 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2006-06-02 | 304,100 | 0.37 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2006-06-05 | 137,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2006-06-06 | 38,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
