|
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 | 2007-11-16 | 267,200 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2007-11-19 | 462,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2007-11-20 | 908,100 | 0.28 | 0.31 | 0.25 | 0.25 | 00:00:00 | 2007-11-21 | 180,500 | 0.27 | 0.27 | 0.23 | 0.25 | 00:00:00 | 2007-11-22 | 4,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2007-11-23 | 87,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2007-11-26 | 104,100 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2007-11-27 | 71,300 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2007-11-28 | 86,400 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2007-11-29 | 100,500 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2007-11-30 | 155,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2007-12-03 | 56,900 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2007-12-04 | 52,600 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2007-12-05 | 43,100 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2007-12-06 | 57,500 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2007-12-07 | 52,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2007-12-10 | 210,500 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2007-12-11 | 126,100 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2007-12-12 | 115,800 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2007-12-13 | 117,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2007-12-14 | 20,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2007-12-17 | 246,300 | 0.21 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2007-12-18 | 65,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2007-12-19 | 69,800 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2007-12-20 | 75,300 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2007-12-21 | 103,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2007-12-24 | 49,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2007-12-27 | 79,300 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2007-12-28 | 71,300 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2007-12-31 | 65,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2008-01-02 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-01-03 | 36,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2008-01-04 | 135,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2008-01-07 | 251,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2008-01-08 | 92,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2008-01-09 | 175,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2008-01-10 | 140,100 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-01-11 | 242,500 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2008-01-14 | 222,000 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2008-01-15 | 30,800 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2008-01-16 | 113,400 | 0.20 | 0.20 | 0.16 | 0.17 | 00:00:00 | 2008-01-17 | 109,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-01-18 | 126,100 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2008-01-21 | 45,200 | 0.16 | 0.18 | 0.14 | 0.14 | 00:00:00 | 2008-01-22 | 46,200 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2008-01-23 | 391,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2008-01-24 | 37,800 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | 2008-01-25 | 18,300 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-01-28 | 95,700 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2008-01-29 | 21,900 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-01-30 | 35,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2008-01-31 | 18,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2008-02-01 | 142,900 | 0.19 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2008-02-04 | 286,500 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2008-02-05 | 89,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2008-02-06 | 21,500 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2008-02-07 | 22,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2008-02-08 | 58,400 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2008-02-11 | 146,100 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2008-02-12 | 182,100 | 0.16 | 0.18 | 0.15 | 0.15 | 00:00:00 | 2008-02-13 | 145,200 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2008-02-14 | 224,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2008-02-15 | 125,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2008-02-19 | 183,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2008-02-20 | 412,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2008-02-21 | 50,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2008-02-22 | 127,100 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2008-02-25 | 160,900 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2008-02-26 | 152,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2008-02-27 | 24,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2008-02-28 | 116,000 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2008-02-29 | 107,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2008-03-03 | 1,062,400 | 0.17 | 0.17 | 0.13 | 0.15 | 00:00:00 | 2008-03-04 | 1,093,200 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2008-03-05 | 188,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2008-03-06 | 441,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2008-03-07 | 673,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-03-10 | 1,000,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-03-11 | 68,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-03-12 | 741,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-03-13 | 1,405,100 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2008-03-14 | 1,572,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2008-03-17 | 306,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-03-18 | 138,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-03-19 | 536,100 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | 2008-03-20 | 1,270,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-03-24 | 70,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-03-25 | 177,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2008-03-26 | 324,500 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2008-03-27 | 103,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-03-28 | 607,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2008-03-31 | 91,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2008-04-01 | 57,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2008-04-02 | 100,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-04-03 | 194,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2008-04-04 | 80,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-04-07 | 92,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-04-08 | 548,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2008-04-09 | 41,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-04-10 | 18,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-04-11 | 48,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-04-14 | 73,800 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-04-15 | 115,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2008-04-16 | 65,400 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2008-04-17 | 231,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-04-18 | 47,200 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2008-04-21 | 126,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2008-04-22 | 101,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-04-23 | 135,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2008-04-24 | 132,800 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | 2008-04-25 | 20,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-04-28 | 10,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-04-29 | 503,300 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2008-04-30 | 225,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-05-01 | 215,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-05-02 | 115,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-05-05 | 227,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-05-06 | 79,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-05-07 | 39,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-05-08 | 48,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-05-09 | 36,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|