|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-06 | 38,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2006-06-07 | 37,200 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2006-06-08 | 210,500 | 0.36 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2006-06-09 | 41,500 | 0.35 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2006-06-12 | 153,100 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2006-06-13 | 202,100 | 0.30 | 0.31 | 0.23 | 0.23 | 00:00:00 | | 2006-06-14 | 181,500 | 0.28 | 0.34 | 0.28 | 0.30 | 00:00:00 | | 2006-06-15 | 162,400 | 0.33 | 0.35 | 0.27 | 0.27 | 00:00:00 | | 2006-06-16 | 71,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-06-19 | 74,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2006-06-20 | 29,000 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-06-21 | 173,600 | 0.30 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2006-06-22 | 89,600 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-06-23 | 66,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2006-06-26 | 119,100 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-06-27 | 83,100 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-06-28 | 161,300 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2006-06-29 | 196,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-06-30 | 134,700 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2006-07-04 | 7,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-07-05 | 582,500 | 0.36 | 0.45 | 0.36 | 0.43 | 00:00:00 | | 2006-07-06 | 290,200 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2006-07-07 | 325,600 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2006-07-10 | 170,300 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2006-07-11 | 604,200 | 0.50 | 0.55 | 0.48 | 0.50 | 00:00:00 | | 2006-07-12 | 169,200 | 0.51 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2006-07-13 | 140,900 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2006-07-14 | 106,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2006-07-17 | 163,300 | 0.47 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2006-07-18 | 492,800 | 0.46 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2006-07-19 | 529,400 | 0.44 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2006-07-20 | 69,100 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2006-07-21 | 113,000 | 0.46 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2006-07-24 | 401,100 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2006-07-25 | 165,900 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2006-07-26 | 84,700 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2006-07-27 | 164,700 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2006-07-28 | 41,800 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2006-07-31 | 56,800 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2006-08-01 | 107,000 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2006-08-02 | 40,000 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-08-03 | 32,800 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2006-08-04 | 65,000 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-08-08 | 24,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2006-08-09 | 61,700 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2006-08-10 | 59,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-08-11 | 53,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2006-08-14 | 86,000 | 0.44 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2006-08-15 | 81,400 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2006-08-16 | 51,700 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2006-08-17 | 92,100 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2006-08-18 | 92,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2006-08-21 | 53,600 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2006-08-22 | 123,000 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2006-08-23 | 61,300 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2006-08-24 | 73,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2006-08-28 | 113,500 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2006-08-29 | 98,300 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2006-08-30 | 301,700 | 0.48 | 0.54 | 0.48 | 0.51 | 00:00:00 | | 2006-08-31 | 88,400 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2006-09-01 | 194,900 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2006-09-05 | 487,400 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2006-09-06 | 511,600 | 0.61 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2006-09-07 | 149,700 | 0.57 | 0.61 | 0.55 | 0.56 | 00:00:00 | | 2006-09-08 | 100,700 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2006-09-11 | 211,100 | 0.50 | 0.52 | 0.46 | 0.47 | 00:00:00 | | 2006-09-12 | 277,200 | 0.45 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2006-09-13 | 108,100 | 0.44 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2006-09-14 | 137,400 | 0.46 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2006-09-15 | 66,000 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2006-09-18 | 50,400 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2006-09-19 | 48,100 | 0.45 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2006-09-20 | 126,800 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2006-09-21 | 22,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2006-09-22 | 81,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2006-09-25 | 81,000 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2006-09-26 | 77,000 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2006-09-27 | 201,000 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2006-09-28 | 181,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2006-09-29 | 50,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2006-10-02 | 46,700 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2006-10-03 | 79,500 | 0.38 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2006-10-04 | 82,400 | 0.38 | 0.39 | 0.33 | 0.38 | 00:00:00 | | 2006-10-05 | 14,000 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-10-06 | 53,500 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2006-10-10 | 49,800 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-10-11 | 88,200 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2006-10-12 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-10-13 | 76,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-10-16 | 58,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-10-17 | 92,100 | 0.34 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2006-10-18 | 108,000 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2006-10-19 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-10-20 | 10,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-10-23 | 43,100 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-10-24 | 50,000 | 0.37 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2006-10-25 | 97,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-10-26 | 38,000 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2006-10-27 | 253,300 | 0.37 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2006-10-30 | 194,500 | 0.40 | 0.52 | 0.40 | 0.43 | 00:00:00 | | 2006-10-31 | 72,000 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2006-11-01 | 103,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2006-11-02 | 158,800 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2006-11-03 | 44,700 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-11-06 | 298,700 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2006-11-07 | 186,500 | 0.33 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2006-11-08 | 68,300 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2006-11-09 | 105,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-11-10 | 55,800 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-11-13 | 25,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2006-11-14 | 100,800 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-11-15 | 131,100 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2006-11-16 | 137,600 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2006-11-17 | 34,400 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-11-20 | 58,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2006-11-21 | 60,200 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2006-11-22 | 3,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-11-24 | 86,500 | 0.33 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2006-11-27 | 150,500 | 0.34 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2006-11-28 | 193,000 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-11-29 | 99,000 | 0.34 | 0.34 | 0.30 | 0.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
