|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-09 | 32,700 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2010-04-12 | 8,100 | 0.64 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2010-04-13 | 23,600 | 0.61 | 0.67 | 0.59 | 0.64 | 00:00:00 | | 2010-04-14 | 17,500 | 0.58 | 0.59 | 0.51 | 0.59 | 00:00:00 | | 2010-04-15 | 3,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2010-04-16 | 5,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2010-04-19 | 4,900 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2010-04-20 | 7,000 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2010-04-21 | 13,900 | 0.64 | 0.64 | 0.51 | 0.64 | 00:00:00 | | 2010-04-22 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2010-04-23 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2010-04-26 | 7,000 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2010-04-27 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-04-28 | 3,800 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2010-04-29 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-04-30 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2010-05-03 | 3,800 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2010-05-04 | 14,200 | 0.50 | 0.51 | 0.46 | 0.51 | 00:00:00 | | 2010-05-05 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-05-06 | 27,000 | 0.47 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2010-05-07 | 19,200 | 0.44 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2010-05-10 | 11,600 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2010-05-11 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2010-05-12 | 50,700 | 0.42 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2010-05-13 | 4,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2010-05-14 | 4,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2010-05-17 | 19,900 | 0.42 | 0.43 | 0.37 | 0.38 | 00:00:00 | | 2010-05-18 | 90,000 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2010-05-19 | 9,200 | 0.37 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2010-05-20 | 9,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-05-21 | 25,600 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2010-05-25 | 2,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-05-26 | 4,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-05-27 | 500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2010-05-28 | 5,600 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2010-05-31 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-06-01 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-06-02 | 28,000 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2010-06-03 | 13,900 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2010-06-04 | 40,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2010-06-07 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-06-08 | 2,100 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2010-06-09 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-06-10 | 8,000 | 0.36 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2010-06-11 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-06-14 | 1,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-06-15 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-06-16 | 2,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-06-17 | 29,300 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2010-06-18 | 26,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2010-06-21 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-06-22 | 20,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2010-06-23 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-06-24 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-06-25 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-06-28 | 16,000 | 0.39 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2010-06-29 | 2,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-06-30 | 7,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-07-02 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-07-05 | 3,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-07-06 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-07-07 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-07-08 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-07-09 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-07-12 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-07-13 | 2,700 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2010-07-14 | 1,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-07-15 | 20,100 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2010-07-16 | 11,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2010-07-19 | 13,500 | 0.36 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2010-07-20 | 11,100 | 0.41 | 0.42 | 0.35 | 0.35 | 00:00:00 | | 2010-07-21 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-07-22 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-07-23 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-07-26 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-07-27 | 6,900 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-07-28 | 6,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2010-07-29 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-07-30 | 5,100 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-08-03 | 1,900 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-08-04 | 3,000 | 0.38 | 0.38 | 0.32 | 0.32 | 00:00:00 | | 2010-08-05 | 5,700 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2010-08-06 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-08-09 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-08-10 | 6,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-08-11 | 13,100 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2010-08-12 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-08-13 | 1,400 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-08-16 | 12,400 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2010-08-17 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-08-18 | 17,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2010-08-19 | 9,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-08-20 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-08-23 | 1,700 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2010-08-24 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2010-08-25 | 4,500 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2010-08-26 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-08-27 | 19,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-08-30 | 8,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-08-31 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-09-01 | 2,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-09-02 | 13,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2010-09-03 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-09-07 | 900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-09-08 | 3,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2010-09-09 | 21,800 | 0.38 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2010-09-10 | 20,000 | 0.33 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2010-09-13 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-09-14 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-09-15 | 18,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-09-16 | 5,900 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2010-09-17 | 6,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2010-09-20 | 4,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2010-09-21 | 14,400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-09-22 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-09-23 | 500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-09-24 | 5,100 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2010-09-27 | 4,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2010-09-28 | 1,800 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2010-09-29 | 4,200 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2010-09-30 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
