|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-16 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-04-17 | 18,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2003-04-24 | 72,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-04-25 | 52,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-04-28 | 41,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2003-04-29 | 9,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-30 | 41,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-05-01 | 162,500 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2003-05-02 | 36,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-05 | 21,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-07 | 65,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-08 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-09 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-13 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-14 | 35,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2003-05-15 | 56,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-16 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-22 | 142,100 | 0.13 | 0.20 | 0.13 | 0.16 | 00:00:00 | | 2003-05-23 | 26,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-27 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-05-28 | 94,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-30 | 27,000 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2003-06-03 | 35,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-04 | 15,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-06 | 50,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-06-09 | 15,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-06-10 | 5,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-06-11 | 11,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-06-12 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-13 | 84,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-06-16 | 20,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-06-17 | 86,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-06-18 | 115,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-19 | 50,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-20 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-23 | 39,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-07-02 | 54,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-07-03 | 1,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-07-04 | 36,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-07-07 | 40,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-07-08 | 90,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-07-09 | 81,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-07-10 | 24,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-11 | 27,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-07-15 | 60,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-07-16 | 3,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-07-17 | 17,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-07-18 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-07-21 | 77,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-07-22 | 40,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-23 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-07-24 | 9,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-07-28 | 21,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-29 | 6,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-30 | 14,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-31 | 29,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-08-01 | 4,100 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-08-05 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-08-06 | 136,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-08-07 | 327,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2003-08-08 | 25,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-08-11 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-12 | 65,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-08-13 | 229,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2003-08-14 | 60,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-15 | 36,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-18 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-20 | 217,500 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2003-08-21 | 48,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-08-22 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-08-25 | 5,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-27 | 168,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-29 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-09-02 | 66,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2003-09-03 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-09-04 | 140,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2003-09-05 | 32,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2003-09-08 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-09-09 | 108,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-09-10 | 45,800 | 0.14 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2003-09-11 | 60,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-09-15 | 30,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-09-16 | 87,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-09-17 | 4,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-09-18 | 28,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-09-19 | 16,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-09-22 | 40,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2003-09-23 | 76,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-09-24 | 70,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-09-25 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-09-26 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-09-29 | 162,000 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2003-09-30 | 15,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-10-02 | 20,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-03 | 84,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-10-06 | 59,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-10-07 | 60,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-10-08 | 166,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-10-09 | 16,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-10-10 | 78,500 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-10-14 | 55,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-10-15 | 50,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-16 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-10-20 | 14,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-10-21 | 165,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-22 | 276,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-10-24 | 16,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-27 | 29,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-28 | 16,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-29 | 20,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-30 | 154,000 | 0.12 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2003-10-31 | 170,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-11-03 | 115,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-11-04 | 21,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-11-06 | 40,300 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-11-07 | 215,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-11-10 | 63,700 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2003-11-11 | 22,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-11-12 | 11,400 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-11-13 | 9,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-11-14 | 99,000 | 0.12 | 0.13 | 0.12 | 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 > >> |
|
