|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-24 | 828,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2007-05-25 | 188,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-05-28 | 164,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-05-29 | 88,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-05-30 | 257,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-05-31 | 520,700 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-06-01 | 481,500 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2007-06-04 | 155,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-06-05 | 2,464,000 | 0.16 | 0.21 | 0.15 | 0.19 | 00:00:00 | | 2007-06-06 | 480,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-06-07 | 110,900 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2007-06-08 | 55,600 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2007-06-11 | 36,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-06-12 | 246,100 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2007-06-13 | 62,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-06-14 | 61,500 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2007-06-15 | 57,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-06-18 | 135,800 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-19 | 96,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-06-20 | 290,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-06-21 | 253,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-06-22 | 33,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-06-25 | 233,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-06-26 | 938,900 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2007-06-27 | 58,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-06-28 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-06-29 | 133,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-07-03 | 78,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-07-04 | 120,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-07-05 | 222,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-07-06 | 333,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-07-09 | 513,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-07-10 | 73,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-07-11 | 165,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-07-12 | 46,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-07-13 | 232,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-07-16 | 123,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-07-17 | 271,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-07-18 | 68,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-07-19 | 338,300 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2007-07-20 | 52,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-07-23 | 278,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-07-24 | 166,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-07-25 | 35,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-07-26 | 785,500 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2007-07-27 | 168,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-07-30 | 14,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-07-31 | 369,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2007-08-01 | 310,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-08-02 | 7,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-08-03 | 62,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-08-07 | 169,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-08-08 | 121,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-08-09 | 269,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-08-10 | 453,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-08-13 | 40,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-08-14 | 53,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-08-15 | 212,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-08-16 | 307,600 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2007-08-17 | 183,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-08-20 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-08-21 | 78,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-08-22 | 32,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-08-23 | 306,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2007-08-24 | 70,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-08-27 | 8,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-08-28 | 17,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-08-29 | 96,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-08-30 | 579,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-08-31 | 2,237,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-09-04 | 498,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2007-09-05 | 394,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2007-09-06 | 184,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-09-07 | 181,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-09-10 | 284,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-09-11 | 67,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-09-12 | 27,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-09-13 | 44,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-09-14 | 53,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-09-17 | 167,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-09-18 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-09-19 | 135,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-09-20 | 138,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-09-21 | 86,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-09-26 | 4,285,000 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2007-09-27 | 1,158,100 | 0.18 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2007-09-28 | 378,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-10-01 | 233,600 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2007-10-02 | 187,300 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2007-10-03 | 109,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-10-04 | 56,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-10-05 | 55,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-10-09 | 348,000 | 0.16 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2007-10-10 | 67,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2007-10-11 | 151,600 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-10-12 | 22,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-10-15 | 143,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-16 | 124,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-17 | 1,160,700 | 0.15 | 0.19 | 0.14 | 0.19 | 00:00:00 | | 2007-10-18 | 274,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2007-10-19 | 1,802,000 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2007-10-22 | 578,300 | 0.23 | 0.24 | 0.18 | 0.20 | 00:00:00 | | 2007-10-23 | 72,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2007-10-24 | 155,000 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2007-10-25 | 35,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2007-10-26 | 134,500 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2007-10-29 | 64,000 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-10-30 | 123,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2007-10-31 | 62,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-11-01 | 94,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-11-02 | 101,800 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2007-11-05 | 96,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-11-06 | 394,300 | 0.20 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2007-11-07 | 680,800 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2007-11-08 | 423,200 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2007-11-09 | 166,200 | 0.24 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2007-11-12 | 383,000 | 0.24 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2007-11-13 | 36,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-11-14 | 31,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2007-11-15 | 772,000 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2007-11-16 | 267,200 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
