|
 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 | | 2001-06-21 | 35,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2001-06-22 | 10,000 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2001-06-25 | 31,100 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2001-06-26 | 21,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2001-06-27 | 8,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-06-28 | 51,000 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-06-29 | 120,000 | 0.21 | 0.28 | 0.21 | 0.25 | 00:00:00 | | 2001-07-03 | 63,000 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2001-07-04 | 92,700 | 0.28 | 0.35 | 0.28 | 0.30 | 00:00:00 | | 2001-07-05 | 49,900 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-07-06 | 97,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2001-07-09 | 29,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2001-07-10 | 61,400 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2001-07-11 | 40,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2001-07-12 | 211,000 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2001-07-13 | 80,000 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-07-16 | 65,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-07-17 | 52,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2001-07-18 | 19,800 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2001-07-19 | 20,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-07-20 | 30,000 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2001-07-23 | 16,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-24 | 27,000 | 0.29 | 0.29 | 0.24 | 0.24 | 00:00:00 | | 2001-07-25 | 12,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-26 | 21,000 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-07-27 | 25,000 | 0.27 | 0.27 | 0.20 | 0.20 | 00:00:00 | | 2001-07-30 | 21,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-07-31 | 10,500 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-08-01 | 31,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-08-02 | 18,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2001-08-03 | 12,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-08-07 | 15,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-08-08 | 15,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2001-08-09 | 17,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2001-08-10 | 15,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-08-13 | 13,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-08-14 | 32,800 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2001-08-15 | 21,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-08-16 | 27,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2001-08-17 | 17,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-08-20 | 17,000 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2001-08-21 | 35,600 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2001-08-22 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-08-23 | 20,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2001-08-24 | 23,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2001-08-27 | 17,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2001-08-28 | 17,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2001-08-29 | 22,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-08-30 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-09-04 | 34,000 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2001-09-05 | 26,100 | 0.17 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2001-09-06 | 15,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-09-07 | 10,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-09-10 | 24,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-09-11 | 23 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-09-13 | 100,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2001-09-14 | 22,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-09-17 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-09-18 | 12,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2001-09-19 | 6,100 | 0.18 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2001-09-20 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-09-21 | 40,000 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2001-09-25 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-09-26 | 12,500 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2001-09-27 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-09-28 | 27,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-10-01 | 33,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2001-10-02 | 45,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2001-10-03 | 21,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-10-05 | 6,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2001-10-09 | 9,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-10-12 | 6,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2001-10-22 | 42,500 | 0.18 | 0.18 | 0.13 | 0.13 | 00:00:00 | | 2001-10-24 | 39,000 | 0.17 | 0.17 | 0.12 | 0.14 | 00:00:00 | | 2001-10-25 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-26 | 19,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2001-10-29 | 9,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-10-30 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-10-31 | 47,600 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2001-11-02 | 6,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-05 | 31,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2001-11-06 | 46,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2001-11-07 | 24,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2001-11-08 | 130,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-11-09 | 24,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-11-12 | 11,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-11-13 | 27,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-14 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-15 | 10,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-16 | 29,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2001-11-19 | 42,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2001-11-20 | 10,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2001-11-21 | 25,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2001-11-22 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-23 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-26 | 19,600 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2001-11-29 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-11-30 | 29,000 | 0.14 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2001-12-03 | 2,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2001-12-05 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-12-06 | 11,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-12-07 | 34,200 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2001-12-10 | 3,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2001-12-11 | 13,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-12-12 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-12-13 | 40,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-12-14 | 59,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-12-17 | 11,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-12-18 | 154,500 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2001-12-19 | 9,900 | 0.10 | 0.12 | 0.08 | 0.08 | 00:00:00 | | 2001-12-20 | 5,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-12-21 | 50,500 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2001-12-24 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-28 | 29,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-31 | 49,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2002-01-02 | 65,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-01-04 | 37,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-01-07 | 7,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2002-01-08 | 4,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-01-09 | 38,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2002-01-10 | 8,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
