|
 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 | | 2011-03-24 | 15,300 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2011-03-25 | 6,400 | 0.57 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2011-03-28 | 10,700 | 0.53 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2011-03-29 | 8,300 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2011-03-30 | 16,200 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2011-03-31 | 31,600 | 0.50 | 0.54 | 0.47 | 0.54 | 00:00:00 | | 2011-04-01 | 3,100 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2011-04-04 | 9,600 | 0.54 | 0.54 | 0.48 | 0.50 | 00:00:00 | | 2011-04-05 | 5,000 | 0.53 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2011-04-06 | 3,100 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2011-04-07 | 15,700 | 0.51 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2011-04-08 | 61,100 | 0.52 | 0.58 | 0.51 | 0.56 | 00:00:00 | | 2011-04-11 | 85,800 | 0.60 | 0.65 | 0.57 | 0.63 | 00:00:00 | | 2011-04-12 | 56,500 | 0.63 | 0.63 | 0.58 | 0.59 | 00:00:00 | | 2011-04-13 | 71,300 | 0.60 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2011-04-14 | 10,400 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2011-04-15 | 32,900 | 0.54 | 0.61 | 0.54 | 0.59 | 00:00:00 | | 2011-04-18 | 62,000 | 0.59 | 0.61 | 0.53 | 0.60 | 00:00:00 | | 2011-04-19 | 9,100 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2011-04-20 | 3,000 | 0.56 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2011-04-21 | 41,900 | 0.59 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2011-04-25 | 14,200 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2011-04-26 | 52,800 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2011-04-27 | 6,700 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2011-04-28 | 14,100 | 0.58 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2011-04-29 | 18,600 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2011-05-02 | 7,100 | 0.59 | 0.59 | 0.53 | 0.54 | 00:00:00 | | 2011-05-03 | 21,000 | 0.54 | 0.57 | 0.50 | 0.52 | 00:00:00 | | 2011-05-04 | 17,000 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2011-05-05 | 7,800 | 0.50 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2011-05-06 | 3,100 | 0.49 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2011-05-09 | 2,300 | 0.51 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2011-05-10 | 16,500 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2011-05-11 | 7,800 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2011-05-12 | 9,100 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2011-05-13 | 7,400 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2011-05-16 | 8,500 | 0.44 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2011-05-17 | 10,700 | 0.42 | 0.42 | 0.36 | 0.39 | 00:00:00 | | 2011-05-18 | 13,500 | 0.39 | 0.46 | 0.38 | 0.46 | 00:00:00 | | 2011-05-19 | 55,000 | 0.46 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2011-05-20 | 10,300 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2011-05-24 | 2,100 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2011-05-25 | 2,400 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2011-05-26 | 11,500 | 0.49 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2011-05-27 | 29,200 | 0.52 | 0.55 | 0.48 | 0.53 | 00:00:00 | | 2011-05-30 | 1,500 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2011-05-31 | 29,400 | 0.54 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2011-06-01 | 80,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2011-06-02 | 17,700 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2011-06-03 | 100,000 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2011-06-06 | 25,000 | 0.55 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2011-06-07 | 14,600 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2011-06-08 | 45,300 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2011-06-09 | 29,100 | 0.44 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2011-06-10 | 1,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2011-06-13 | 6,700 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2011-06-14 | 14,900 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2011-06-15 | 10,300 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2011-06-16 | 18,200 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2011-06-17 | 700 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2011-06-20 | 9,000 | 0.40 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2011-06-21 | 53,500 | 0.37 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2011-06-22 | 11,300 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2011-06-23 | 8,800 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2011-06-24 | 3,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2011-06-27 | 2,000 | 0.39 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2011-06-28 | 1,700 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2011-06-29 | 11,000 | 0.40 | 0.43 | 0.38 | 0.41 | 00:00:00 | | 2011-06-30 | 22,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2011-07-04 | 14,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2011-07-05 | 4,900 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2011-07-06 | 2,800 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2011-07-07 | 1,500 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2011-07-08 | 1,300 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2011-07-11 | 16,300 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2011-07-12 | 3,900 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2011-07-13 | 5,300 | 0.37 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2011-07-14 | 23,500 | 0.38 | 0.44 | 0.38 | 0.39 | 00:00:00 | | 2011-07-15 | 100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2011-07-18 | 6,900 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2011-07-19 | 11,500 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2011-07-20 | 4,900 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2011-07-21 | 2,400 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2011-07-22 | 86,100 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2011-07-25 | 2,400 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2011-07-26 | 1,300 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2011-07-27 | 2,200 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2011-07-28 | 900 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2011-07-29 | 3,400 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2011-08-02 | 700 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2011-08-03 | 3,600 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2011-08-04 | 14,100 | 0.37 | 0.39 | 0.26 | 0.31 | 00:00:00 | | 2011-08-05 | 4,200 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2011-08-08 | 30,100 | 0.30 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2011-08-09 | 16,100 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2011-08-10 | 1,600 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2011-08-11 | 8,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2011-08-12 | 20,000 | 0.29 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2011-08-15 | 3,700 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2011-08-16 | 11,500 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2011-08-17 | 9,300 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2011-08-18 | 5,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2011-08-19 | 5,200 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2011-08-22 | 3,700 | 0.24 | 0.26 | 0.22 | 0.23 | 00:00:00 | | 2011-08-23 | 6,500 | 0.25 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2011-08-24 | 2,200 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2011-08-25 | 5,200 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-08-26 | 10,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-08-29 | 1,100 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2011-08-30 | 114,900 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2011-08-31 | 11,300 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2011-09-01 | 12,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-09-02 | 4,300 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2011-09-06 | 1,700 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2011-09-07 | 3,200 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2011-09-08 | 3,800 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2011-09-09 | 1,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2011-09-12 | 10,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2011-09-13 | 7,600 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2011-09-14 | 16,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-09-15 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
