|
 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 | | 2014-05-27 | 15,800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-05-28 | 2,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2014-06-02 | 3,300 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2014-06-03 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-06-04 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-06-05 | 22,300 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2014-06-06 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-06-10 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-06-11 | 5,300 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2014-06-12 | 14,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-06-13 | 10,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-06-16 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-06-17 | 1,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-06-18 | 3,300 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2014-06-19 | 5,100 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2014-06-20 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2014-06-23 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-06-24 | 32,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-06-25 | 44,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-06-26 | 6,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-06-27 | 18,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-07-02 | 6,100 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2014-07-10 | 32,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-07-11 | 12,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-07-14 | 1,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-07-31 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-08-01 | 2,900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-08-08 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-08-12 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-08-13 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-08-14 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-08-15 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-08-19 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-08-20 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-08-21 | 61,800 | 0.16 | 0.22 | 0.16 | 0.19 | 00:00:00 | | 2014-08-25 | 10,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2014-08-26 | 8,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2014-08-27 | 132,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2014-09-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-09-05 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-09-08 | 50,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-09-22 | 9,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2014-09-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-09-29 | 2,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-10-06 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-07 | 14,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-10-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-09 | 6,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2014-10-10 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-14 | 3,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-10-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-20 | 54,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-10-21 | 18,700 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2014-10-22 | 23,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-10-23 | 19,400 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2014-10-24 | 150,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-10-27 | 1,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-10-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-10-31 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-11-10 | 111,400 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2014-11-12 | 312,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-11-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-11-14 | 100,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-17 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-26 | 5,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-27 | 36,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-28 | 35,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-12-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-12-12 | 102,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-12-15 | 2,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-12-18 | 6,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-12-19 | 62,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-01-02 | 42,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-01-05 | 49,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-01-12 | 11,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-01-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-01-15 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-01-16 | 9,900 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-01-20 | 2,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-23 | 93,700 | 0.11 | 0.11 | 0.07 | 0.08 | 00:00:00 | | 2015-01-26 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-06 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-23 | 4,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-02-26 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-02-27 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-03-03 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-03-04 | 14,000 | 0.12 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2015-03-05 | 4,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2015-03-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-12 | 8,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2015-03-13 | 2,000 | 0.12 | 0.18 | 0.12 | 0.18 | 00:00:00 | | 2015-03-16 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-03-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-30 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-13 | 31,000 | 0.09 | 0.14 | 0.09 | 0.14 | 00:00:00 | | 2015-04-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-04-22 | 4,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2015-05-25 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-05-26 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-05-27 | 4,100 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2015-05-28 | 10,600 | 0.14 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2015-05-29 | 16,800 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2015-06-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-06-08 | 1,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-06-15 | 10,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-06-16 | 2,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-06-17 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-06-18 | 3,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-06-22 | 17,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-06-25 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-06-26 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-07-02 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-07-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
