|
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 | 2006-11-29 | 99,000 | 0.34 | 0.34 | 0.30 | 0.32 | 00:00:00 | 2006-11-30 | 89,800 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2006-12-01 | 59,900 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2006-12-04 | 472,300 | 0.34 | 0.35 | 0.28 | 0.31 | 00:00:00 | 2006-12-05 | 322,300 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2006-12-06 | 293,700 | 0.30 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2006-12-07 | 12,600 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2006-12-08 | 137,000 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2006-12-11 | 51,800 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2006-12-12 | 159,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2006-12-13 | 143,900 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2006-12-14 | 95,300 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2006-12-15 | 46,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2006-12-18 | 121,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2006-12-19 | 218,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2006-12-20 | 62,700 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2006-12-21 | 95,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2006-12-22 | 29,000 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2006-12-27 | 137,100 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2006-12-28 | 35,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2006-12-29 | 393,900 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2007-01-02 | 72,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2007-01-03 | 103,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2007-01-04 | 63,400 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2007-01-05 | 273,300 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | 2007-01-08 | 400,300 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | 2007-01-09 | 358,200 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2007-01-10 | 80,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-01-11 | 217,900 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2007-01-12 | 230,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2007-01-16 | 399,100 | 0.24 | 0.27 | 0.23 | 0.25 | 00:00:00 | 2007-01-17 | 243,100 | 0.26 | 0.29 | 0.25 | 0.26 | 00:00:00 | 2007-01-18 | 55,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2007-01-19 | 175,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2007-01-22 | 257,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2007-01-23 | 384,000 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2007-01-24 | 26,900 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2007-01-25 | 102,200 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2007-01-26 | 19,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2007-01-29 | 41,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2007-01-30 | 34,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2007-01-31 | 100,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2007-02-01 | 783,300 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2007-02-02 | 308,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2007-02-05 | 266,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2007-02-06 | 103,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-02-07 | 144,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-02-08 | 141,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-02-09 | 187,500 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2007-02-12 | 388,100 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2007-02-13 | 256,800 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2007-02-14 | 74,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2007-02-15 | 101,700 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2007-02-16 | 60,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2007-02-19 | 61,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2007-02-20 | 149,200 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2007-02-21 | 173,500 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2007-02-22 | 137,800 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-02-23 | 94,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-02-26 | 115,900 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-02-27 | 229,100 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2007-02-28 | 200,100 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2007-03-01 | 73,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2007-03-02 | 86,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2007-03-05 | 242,500 | 0.21 | 0.23 | 0.19 | 0.22 | 00:00:00 | 2007-03-06 | 271,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2007-03-07 | 230,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-03-08 | 47,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-03-09 | 88,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2007-03-12 | 47,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2007-03-13 | 64,200 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2007-03-14 | 60,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2007-03-15 | 34,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2007-03-16 | 105,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2007-03-19 | 51,100 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2007-03-20 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2007-03-21 | 47,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2007-03-22 | 260,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2007-03-23 | 56,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2007-03-26 | 56,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2007-03-27 | 46,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2007-03-28 | 184,600 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2007-03-29 | 295,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2007-03-30 | 261,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2007-04-02 | 206,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2007-04-03 | 30,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2007-04-04 | 221,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2007-04-05 | 281,900 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2007-04-09 | 701,200 | 0.18 | 0.22 | 0.18 | 0.20 | 00:00:00 | 2007-04-10 | 784,300 | 0.21 | 0.26 | 0.21 | 0.21 | 00:00:00 | 2007-04-11 | 188,300 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2007-04-12 | 42,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2007-04-13 | 72,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2007-04-16 | 614,000 | 0.22 | 0.24 | 0.21 | 0.23 | 00:00:00 | 2007-04-17 | 179,600 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2007-04-18 | 28,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2007-04-19 | 200,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2007-04-20 | 44,200 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2007-04-23 | 51,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-04-24 | 107,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2007-04-25 | 26,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2007-04-26 | 45,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2007-04-27 | 436,700 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2007-04-30 | 172,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2007-05-01 | 298,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2007-05-02 | 297,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2007-05-03 | 402,000 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2007-05-04 | 1,103,700 | 0.20 | 0.22 | 0.19 | 0.19 | 00:00:00 | 2007-05-07 | 473,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2007-05-08 | 163,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2007-05-09 | 1,112,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2007-05-10 | 573,200 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2007-05-11 | 12,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2007-05-14 | 185,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2007-05-15 | 395,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2007-05-16 | 765,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2007-05-17 | 152,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2007-05-18 | 329,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2007-05-22 | 167,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2007-05-23 | 232,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2007-05-24 | 828,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|