|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-01-10 | 8,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2002-01-11 | 4,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-01-14 | 2,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-01-16 | 33,500 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2002-01-17 | 9,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-01-18 | 12,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-01-22 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-01-23 | 18,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | 2002-01-24 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-01-25 | 22,000 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2002-01-28 | 8,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-01-29 | 8,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-01-30 | 6,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-01-31 | 48,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2002-02-01 | 61,000 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | 2002-02-04 | 76,000 | 0.10 | 0.12 | 0.09 | 0.10 | 00:00:00 | 2002-02-06 | 36,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2002-02-07 | 17,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-02-08 | 25,500 | 0.11 | 0.14 | 0.11 | 0.11 | 00:00:00 | 2002-02-11 | 26,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2002-02-12 | 23,000 | 0.12 | 0.16 | 0.12 | 0.16 | 00:00:00 | 2002-02-13 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-02-15 | 25,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-02-18 | 53,500 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2002-02-19 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-22 | 48,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-25 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-02-26 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-02-27 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-28 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-03-01 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-03-04 | 26,500 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2002-03-05 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-03-06 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-03-07 | 30,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2002-03-08 | 14,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-03-11 | 6,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-03-13 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-03-14 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-03-18 | 20,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-03-19 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-03-20 | 20,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-03-21 | 33,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-03-25 | 143,500 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2002-03-26 | 22,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2002-03-27 | 36,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2002-04-01 | 74,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-04-02 | 16,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-04-03 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-04-04 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-04-05 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-04-08 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-04-09 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-04-10 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-04-12 | 25,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2002-04-15 | 28,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-04-16 | 22,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-04-17 | 157,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2002-04-18 | 4,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-04-23 | 20,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2002-04-25 | 68,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2002-04-26 | 10,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2002-04-29 | 42,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-04-30 | 19,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-01 | 10,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2002-05-07 | 20,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2002-05-08 | 1,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-10 | 11,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-13 | 57,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | 2002-05-15 | 12,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-16 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-21 | 12,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-05-23 | 41,500 | 0.10 | 0.14 | 0.10 | 0.11 | 00:00:00 | 2002-05-24 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-05-27 | 1,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-05-28 | 8,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-05-29 | 81,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2002-05-30 | 65,200 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2002-05-31 | 10,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2002-06-03 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-06-04 | 65,500 | 0.15 | 0.20 | 0.15 | 0.20 | 00:00:00 | 2002-06-05 | 93,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2002-06-07 | 13,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2002-06-10 | 14,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-06-11 | 5,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-06-12 | 17,700 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2002-06-14 | 53,700 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | 2002-06-17 | 85,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2002-06-18 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-06-19 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-06-20 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-06-21 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-06-24 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-06-25 | 30,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-06-27 | 12,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-07-02 | 52,000 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | 2002-07-03 | 30,000 | 0.16 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2002-07-04 | 60,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-07-05 | 40,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-07-08 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-07-09 | 54,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2002-07-12 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-07-17 | 2,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-07-18 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-07-23 | 43,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2002-07-24 | 6,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-25 | 6,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-26 | 5,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-30 | 3,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-07-31 | 17,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-08-02 | 44,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-08-06 | 100,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-08-07 | 51,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2002-08-09 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-08-13 | 9,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-08-19 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-08-21 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-08-22 | 10,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-08-23 | 27,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2002-08-26 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-08-27 | 19,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|