|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-27 | 19,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-08-28 | 9,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-08-29 | 29,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-09-05 | 9,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-06 | 27,500 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2002-09-09 | 16,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-09-11 | 29,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-09-13 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-09-16 | 18,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-09-18 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-09-19 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-20 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-09-24 | 45,000 | 0.14 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2002-09-26 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-09-27 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-01 | 65,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2002-10-04 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-08 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-10-09 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-10-11 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-16 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-10-18 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-10-21 | 24,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-10-23 | 19,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2002-10-24 | 50,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-28 | 184,000 | 0.12 | 0.15 | 0.10 | 0.12 | 00:00:00 | | 2002-11-04 | 74,000 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2002-11-06 | 41,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2002-11-08 | 10,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-11 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-11-12 | 14,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-13 | 1,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-11-15 | 16,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2002-11-18 | 43,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2002-11-19 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-20 | 15,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-25 | 33,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2002-11-28 | 10,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-11-29 | 59,500 | 0.16 | 0.21 | 0.15 | 0.20 | 00:00:00 | | 2002-12-02 | 56,500 | 0.18 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2002-12-03 | 97,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2002-12-04 | 6,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-12-05 | 22,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-12-06 | 26,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-12-09 | 17,000 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2002-12-10 | 14,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-12-12 | 55,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2002-12-13 | 19,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2002-12-16 | 21,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2002-12-18 | 9,300 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2002-12-19 | 74,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-12-20 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-12-23 | 24,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-12-24 | 7,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2002-12-27 | 176,000 | 0.22 | 0.30 | 0.22 | 0.25 | 00:00:00 | | 2002-12-30 | 178,500 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2002-12-31 | 25,500 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2003-01-03 | 17,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-01-06 | 84,900 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2003-01-07 | 17,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-01-08 | 9,600 | 0.23 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2003-01-09 | 48,500 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2003-01-10 | 15,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2003-01-13 | 90,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2003-01-14 | 22,200 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2003-01-15 | 57,000 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2003-01-16 | 54,000 | 0.24 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2003-01-17 | 440,800 | 0.20 | 0.20 | 0.11 | 0.14 | 00:00:00 | | 2003-01-20 | 170,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-01-21 | 108,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2003-01-22 | 45,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-01-23 | 178,500 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2003-01-24 | 74,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-01-27 | 49,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-01-28 | 16,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-01-29 | 39,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-01-30 | 184,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2003-01-31 | 346,700 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2003-02-03 | 47,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-02-04 | 33,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-02-07 | 242,600 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2003-02-10 | 136,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2003-02-11 | 17,000 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2003-02-12 | 71,900 | 0.10 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2003-02-13 | 104,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-02-17 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-18 | 101,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-02-19 | 30,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-02-20 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-02-21 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-02-24 | 11,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-02-25 | 142,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-02-27 | 110,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2003-02-28 | 80,300 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2003-03-03 | 33,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-03-04 | 144,500 | 0.12 | 0.14 | 0.11 | 0.13 | 00:00:00 | | 2003-03-05 | 54,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2003-03-06 | 40,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-03-07 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-03-10 | 32,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-03-11 | 25,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-03-14 | 212,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-03-17 | 22,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-03-18 | 98,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-03-19 | 100,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2003-03-20 | 6,100 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2003-03-21 | 8,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-03-25 | 4,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-03-26 | 45,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-03-27 | 20,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-03-31 | 274,500 | 0.13 | 0.17 | 0.13 | 0.17 | 00:00:00 | | 2003-04-01 | 25,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-04-03 | 15,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-04-04 | 26,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-04-07 | 18,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-04-08 | 50,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-04-10 | 11,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-04-11 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-04-14 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-04-15 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-04-16 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
