|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-09-15 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-09-16 | 24,700 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2011-09-19 | 14,200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-09-20 | 12,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-09-21 | 1,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2011-09-22 | 1,700 | 0.25 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2011-09-23 | 1,600 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2011-09-26 | 3,900 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2011-09-27 | 85,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-09-28 | 11,000 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-09-29 | 19,200 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-09-30 | 4,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-10-03 | 1,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-10-04 | 15,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-10-05 | 15,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-10-06 | 12,500 | 0.18 | 0.21 | 0.16 | 0.21 | 00:00:00 | | 2011-10-07 | 7,400 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2011-10-11 | 6,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-10-12 | 5,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-10-13 | 700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-10-14 | 3,600 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-10-17 | 800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-10-18 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-10-19 | 10,600 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-10-20 | 4,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-10-21 | 37,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-10-24 | 26,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-10-25 | 6,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-10-26 | 14,800 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-10-27 | 94,600 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-10-28 | 2,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-10-31 | 94,800 | 0.20 | 0.20 | 0.16 | 0.17 | 00:00:00 | | 2011-11-01 | 13,700 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2011-11-02 | 1,800 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2011-11-03 | 300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-11-04 | 2,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-11-07 | 3,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-11-08 | 35,100 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2011-11-09 | 4,400 | 0.16 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2011-11-10 | 8,700 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-11-11 | 1,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-11-14 | 16,800 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2011-11-15 | 4,200 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-11-16 | 17,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-11-17 | 22,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-11-18 | 23,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-21 | 57,100 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-11-22 | 4,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-11-23 | 8,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-11-24 | 800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-11-25 | 8,800 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2011-11-28 | 39,600 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2011-11-29 | 46,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-11-30 | 102,900 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2011-12-01 | 12,700 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2011-12-02 | 15,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-12-05 | 45,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-12-06 | 34,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-12-07 | 15,900 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2011-12-08 | 27,800 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-12-09 | 27,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-12-12 | 22,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-12-13 | 50,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-12-14 | 200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-12-15 | 54,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-12-16 | 21,800 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-12-19 | 77,100 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-12-20 | 7,300 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-12-21 | 34,600 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2011-12-22 | 20,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-23 | 36,900 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-12-28 | 29,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-12-29 | 20,400 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-12-30 | 11,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-01-03 | 12,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-01-04 | 11,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-01-05 | 16,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-01-06 | 2,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-01-09 | 31,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-01-10 | 6,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-01-11 | 75,000 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2012-01-12 | 63,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-01-13 | 8,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-01-16 | 18,600 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2012-01-17 | 15,900 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2012-01-18 | 7,700 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2012-01-19 | 11,600 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2012-01-20 | 7,900 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-01-23 | 19,400 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2012-01-24 | 17,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-01-25 | 35,100 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2012-01-26 | 9,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-01-27 | 19,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-01-30 | 3,900 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-01-31 | 12,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-02-01 | 5,200 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-02 | 7,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-02-03 | 8,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-06 | 22,900 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-07 | 39,400 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2012-02-08 | 11,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-02-09 | 17,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-10 | 5,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-02-13 | 2,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-14 | 5,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-15 | 8,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-02-16 | 81,900 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-02-17 | 2,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-02-21 | 19,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-02-22 | 8,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-02-23 | 3,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-02-24 | 24,600 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-02-27 | 7,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-28 | 28,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-02-29 | 9,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-03-01 | 9,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-03-02 | 18,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-03-05 | 7,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-03-06 | 26,300 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-03-07 | 10,100 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2012-03-08 | 4,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
