|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-26 | 8,200 | 0.44 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2000-06-27 | 25,500 | 0.43 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2000-06-28 | 26,000 | 0.44 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2000-06-29 | 15,000 | 0.44 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2000-06-30 | 13,000 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-07-04 | 16,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-07-05 | 33,000 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2000-07-06 | 196,600 | 0.43 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-07-07 | 25,000 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2000-07-10 | 30,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-07-11 | 57,500 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-07-12 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-07-13 | 6,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2000-07-14 | 191,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-07-17 | 33,000 | 0.38 | 0.38 | 0.30 | 0.30 | 00:00:00 | | 2000-07-18 | 41,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2000-07-19 | 44,400 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2000-07-21 | 35,500 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2000-07-24 | 25,200 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2000-07-25 | 62,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2000-07-26 | 16,000 | 0.34 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2000-07-27 | 241,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-07-28 | 119,500 | 0.38 | 0.38 | 0.30 | 0.34 | 00:00:00 | | 2000-08-01 | 21,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2000-08-02 | 6,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-08-03 | 16,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-08-04 | 18,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2000-08-08 | 79,000 | 0.32 | 0.40 | 0.32 | 0.40 | 00:00:00 | | 2000-08-09 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-08-10 | 63,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-08-11 | 37,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-08-14 | 14,800 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-08-15 | 73,000 | 0.40 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2000-08-16 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-08-17 | 12,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-08-18 | 1,500 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2000-08-21 | 92,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2000-08-22 | 4,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-08-23 | 103,600 | 0.41 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2000-08-24 | 32,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2000-08-25 | 35,100 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2000-08-28 | 66,500 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2000-08-29 | 54,000 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2000-08-30 | 43,200 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2000-08-31 | 13,000 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2000-09-01 | 43,000 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2000-09-05 | 22,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-09-06 | 31,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2000-09-07 | 60,000 | 0.40 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2000-09-08 | 16,500 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-09-11 | 27,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2000-09-12 | 13,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-09-13 | 30,000 | 0.41 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2000-09-14 | 39,000 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2000-09-15 | 25,800 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-09-18 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-09-19 | 12,500 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2000-09-20 | 26,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-09-21 | 86,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2000-09-22 | 8,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-09-25 | 40,700 | 0.40 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2000-09-26 | 26,100 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-09-27 | 197,000 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2000-09-28 | 31,200 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2000-09-29 | 7,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-10-02 | 70,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-10-03 | 16,000 | 0.49 | 0.49 | 0.40 | 0.42 | 00:00:00 | | 2000-10-04 | 30,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2000-10-05 | 39,400 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-10-06 | 34,000 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-10-10 | 33,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2000-10-11 | 36,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2000-10-12 | 154,400 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2000-10-13 | 102,400 | 0.49 | 0.50 | 0.42 | 0.42 | 00:00:00 | | 2000-10-16 | 40,500 | 0.47 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2000-10-17 | 33,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2000-10-18 | 59,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2000-10-19 | 99,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2000-10-20 | 51,000 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2000-10-23 | 167,200 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2000-10-24 | 77,000 | 0.51 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2000-10-25 | 173,800 | 0.60 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2000-10-26 | 96,200 | 0.56 | 0.56 | 0.51 | 0.52 | 00:00:00 | | 2000-10-27 | 116,100 | 0.54 | 0.61 | 0.54 | 0.57 | 00:00:00 | | 2000-10-30 | 78,000 | 0.59 | 0.59 | 0.52 | 0.53 | 00:00:00 | | 2000-10-31 | 47,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2000-11-01 | 23,500 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2000-11-02 | 28,700 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2000-11-03 | 30,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2000-11-06 | 32,900 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2000-11-07 | 28,000 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2000-11-08 | 35,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2000-11-09 | 28,500 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2000-11-10 | 42,100 | 0.46 | 0.51 | 0.45 | 0.51 | 00:00:00 | | 2000-11-13 | 49,600 | 0.55 | 0.55 | 0.43 | 0.46 | 00:00:00 | | 2000-11-14 | 78,900 | 0.49 | 0.52 | 0.44 | 0.52 | 00:00:00 | | 2000-11-15 | 104,700 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2000-11-16 | 3,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-11-17 | 19,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2000-11-20 | 74,200 | 0.42 | 0.42 | 0.36 | 0.36 | 00:00:00 | | 2000-11-21 | 28,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2000-11-22 | 23,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-11-23 | 33,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-11-24 | 111,000 | 0.35 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2000-11-27 | 39,000 | 0.40 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2000-11-28 | 3,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-11-29 | 5,800 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2000-11-30 | 51,900 | 0.40 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2000-12-01 | 9,200 | 0.40 | 0.40 | 0.31 | 0.31 | 00:00:00 | | 2000-12-04 | 7,000 | 0.31 | 0.40 | 0.31 | 0.40 | 00:00:00 | | 2000-12-05 | 7,000 | 0.40 | 0.40 | 0.33 | 0.33 | 00:00:00 | | 2000-12-06 | 147,700 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2000-12-07 | 21,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2000-12-08 | 55,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2000-12-11 | 40,000 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-12-12 | 28,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2000-12-13 | 8,400 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2000-12-14 | 6,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2000-12-15 | 87,500 | 0.33 | 0.37 | 0.31 | 0.37 | 00:00:00 | | 2000-12-18 | 15,000 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2000-12-19 | 16,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
