|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-16 | 9,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-10-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-10-20 | 39,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-10-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-22 | 53,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-23 | 40,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-26 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-27 | 114,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-28 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-29 | 14,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-30 | 37,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-02 | 311,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-03 | 8,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-04 | 127,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-05 | 9,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-11-06 | 26,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-09 | 402,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-11-10 | 1,262,900 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2009-11-11 | 582,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-12 | 247,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-13 | 246,600 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-11-16 | 87,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-17 | 144,700 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-18 | 89,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-11-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-20 | 220,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-23 | 92,700 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-24 | 21,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-25 | 154,100 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-11-26 | 37,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-27 | 66,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-11-30 | 363,200 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-12-01 | 285,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-02 | 300,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-03 | 607,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-04 | 326,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-07 | 639,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-08 | 642,700 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-12-09 | 1,554,400 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-12-10 | 14,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-12-11 | 27,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-12-14 | 14,000 | 0.59 | 0.59 | 0.50 | 0.50 | 00:00:00 | | 2009-12-15 | 66,500 | 0.41 | 0.50 | 0.41 | 0.50 | 00:00:00 | | 2009-12-16 | 73,900 | 0.53 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2009-12-17 | 16,300 | 0.58 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2009-12-18 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-12-21 | 9,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-12-22 | 12,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2009-12-23 | 3,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-12-24 | 1,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-12-29 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-12-30 | 14,400 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2009-12-31 | 1,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2010-01-04 | 14,600 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2010-01-05 | 4,100 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2010-01-06 | 2,300 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2010-01-07 | 19,100 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2010-01-08 | 800 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2010-01-11 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2010-01-12 | 25,800 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-01-13 | 22,200 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2010-01-14 | 4,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-01-15 | 20,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2010-01-18 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2010-01-19 | 10,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2010-01-20 | 2,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-01-21 | 68,100 | 0.46 | 0.46 | 0.40 | 0.45 | 00:00:00 | | 2010-01-22 | 900 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2010-01-25 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2010-01-26 | 42,600 | 0.47 | 0.47 | 0.38 | 0.47 | 00:00:00 | | 2010-01-27 | 1,600 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2010-01-28 | 22,700 | 0.38 | 0.53 | 0.38 | 0.53 | 00:00:00 | | 2010-01-29 | 1,400 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2010-02-01 | 1,600 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2010-02-02 | 22,600 | 0.46 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2010-02-03 | 8,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2010-02-04 | 1,200 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-05 | 1,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-08 | 2,700 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-09 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-10 | 1,600 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-11 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-12 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-16 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-17 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-18 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-19 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-22 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-02-23 | 2,100 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2010-02-24 | 9,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2010-02-25 | 12,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2010-02-26 | 6,400 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2010-03-01 | 1,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-03-02 | 23,400 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2010-03-03 | 700 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2010-03-04 | 24,000 | 0.46 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2010-03-05 | 33,500 | 0.45 | 0.53 | 0.45 | 0.53 | 00:00:00 | | 2010-03-08 | 26,100 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2010-03-09 | 13,800 | 0.54 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2010-03-10 | 13,700 | 0.53 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2010-03-11 | 10,600 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2010-03-12 | 11,100 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2010-03-15 | 2,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-03-16 | 10,100 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2010-03-17 | 5,300 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2010-03-18 | 13,800 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2010-03-19 | 1,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2010-03-22 | 34,400 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2010-03-23 | 9,000 | 0.55 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2010-03-24 | 10,200 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2010-03-25 | 56,300 | 0.60 | 0.72 | 0.60 | 0.72 | 00:00:00 | | 2010-03-26 | 10,700 | 0.72 | 0.72 | 0.65 | 0.65 | 00:00:00 | | 2010-03-29 | 24,800 | 0.71 | 0.71 | 0.62 | 0.62 | 00:00:00 | | 2010-03-30 | 17,500 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2010-03-31 | 6,000 | 0.70 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2010-04-01 | 9,600 | 0.68 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2010-04-05 | 12,000 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2010-04-06 | 29,800 | 0.65 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2010-04-07 | 11,000 | 0.60 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2010-04-08 | 13,000 | 0.63 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2010-04-09 | 32,700 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
