|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-09 | 36,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-05-12 | 16,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-13 | 148,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-05-14 | 55,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-05-15 | 85,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-05-16 | 30,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-05-20 | 192,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-05-21 | 79,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-05-22 | 17,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-05-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-05-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-05-27 | 58,700 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-05-28 | 6,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-29 | 153,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-05-30 | 190,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-06-02 | 50,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-06-03 | 25,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-04 | 230,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-06-05 | 796,500 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-06-06 | 90,500 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-06-09 | 135,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-06-10 | 46,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-11 | 233,500 | 0.10 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2008-06-12 | 8,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-06-13 | 108,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-16 | 205,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-06-17 | 33,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-06-18 | 84,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-06-19 | 225,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-06-20 | 183,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-06-23 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-24 | 24,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-06-25 | 60,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-06-26 | 14,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-27 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-30 | 287,500 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-07-02 | 361,500 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-07-03 | 275,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-04 | 61,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-07 | 90,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-08 | 211,100 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-07-09 | 308,500 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-07-10 | 77,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-07-11 | 102,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-07-14 | 19,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-15 | 65,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-07-16 | 156,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-07-17 | 230,100 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-07-18 | 1,096,000 | 0.08 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2008-07-21 | 82,400 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-07-22 | 79,000 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-07-23 | 73,800 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-07-24 | 33,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-07-25 | 27,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-07-28 | 28,900 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-29 | 671,000 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-07-30 | 100,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-31 | 62,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-08-01 | 26,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-05 | 78,600 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-08-06 | 80,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-08-07 | 109,000 | 0.08 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2008-08-08 | 197,000 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-08-11 | 34,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-12 | 286,000 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-08-13 | 113,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-08-14 | 85,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-08-15 | 142,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-18 | 59,000 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-08-19 | 423,900 | 0.08 | 0.08 | 0.05 | 0.07 | 00:00:00 | | 2008-08-20 | 97,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-08-21 | 180,000 | 0.08 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-08-22 | 159,400 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-08-25 | 55,400 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-08-26 | 91,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-08-27 | 118,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-28 | 181,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-08-29 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-02 | 236,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-09-03 | 131,100 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-04 | 118,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-05 | 91,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-08 | 62,600 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-09 | 167,100 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-09-10 | 177,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-09-11 | 67,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-09-12 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-16 | 210,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-09-17 | 40,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-09-18 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-19 | 139,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-09-22 | 34,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-23 | 1,315,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-09-24 | 170,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-09-25 | 353,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-09-26 | 127,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-09-29 | 898,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-09-30 | 317,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-01 | 67,700 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-10-02 | 12,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-03 | 36,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-10-06 | 147,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-07 | 154,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-08 | 1,098,700 | 0.05 | 0.05 | 0.03 | 0.04 | 00:00:00 | | 2008-10-09 | 102,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-10-10 | 130,500 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-14 | 207,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-15 | 850,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-16 | 260,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-17 | 985,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-10-20 | 58,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-21 | 184,600 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-22 | 67,000 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-23 | 978,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-24 | 1,039,000 | 0.03 | 0.05 | 0.03 | 0.04 | 00:00:00 | | 2008-10-27 | 1,144,000 | 0.05 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2008-10-28 | 288,000 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-29 | 33,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-30 | 86,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-31 | 307,700 | 0.04 | 0.06 | 0.03 | 0.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
