|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-14 | 99,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-11-17 | 55,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-11-18 | 44,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-11-19 | 66,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-11-20 | 34,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-11-21 | 1,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-11-24 | 57,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-11-25 | 74,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-11-26 | 134,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-11-28 | 26,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-12-01 | 122,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2003-12-02 | 57,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-12-03 | 62,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-12-04 | 4,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-05 | 8,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-08 | 38,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-12-09 | 367,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2003-12-10 | 385,000 | 0.11 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2003-12-11 | 33,100 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-12-12 | 50,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-12-15 | 23,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-16 | 18,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-12-17 | 73,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-12-18 | 61,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-12-19 | 106,500 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2003-12-22 | 43,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-12-23 | 216,700 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2003-12-24 | 22,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-12-29 | 23,100 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-12-30 | 68,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2003-12-31 | 19,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-01-06 | 80,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2004-01-07 | 31,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-01-08 | 289,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-01-09 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-01-12 | 297,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2004-01-13 | 114,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-14 | 45,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-15 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-16 | 81,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-01-19 | 115,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-20 | 111,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-01-21 | 50,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-01-22 | 102,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-01-23 | 150,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-01-26 | 140,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-01-27 | 109,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-01-28 | 27,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-01-29 | 96,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-30 | 295,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-02-02 | 28,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-02-03 | 295,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-02-04 | 43,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-05 | 167,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-02-06 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-02-09 | 219,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-02-10 | 157,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-02-11 | 156,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-02-12 | 132,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-02-13 | 210,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-02-16 | 45,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-02-17 | 203,300 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-02-18 | 103,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-02-19 | 290,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2004-02-20 | 149,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-02-23 | 269,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-02-24 | 241,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-02-25 | 200,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-02-26 | 411,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-02-27 | 435,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-03-01 | 841,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-03-02 | 384,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-03-03 | 596,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-04 | 284,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-03-05 | 368,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-08 | 199,200 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-09 | 265,600 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-03-10 | 276,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-03-11 | 837,500 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2004-03-12 | 277,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-03-15 | 55,500 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-03-16 | 156,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2004-03-17 | 108,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-18 | 320,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-03-19 | 109,600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-03-22 | 201,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-03-23 | 25,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2004-03-25 | 27,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-03-29 | 79,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-03-30 | 81,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-03-31 | 75,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-04-01 | 55,000 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2004-04-02 | 191,000 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2004-04-05 | 55,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-04-06 | 164,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-07 | 70,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-08 | 66,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-12 | 113,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-04-13 | 49,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-04-14 | 101,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-04-15 | 15,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-04-16 | 114,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-04-20 | 176,000 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2004-04-21 | 354,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2004-04-22 | 7,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-04-23 | 45,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2004-04-26 | 698,500 | 0.12 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2004-04-27 | 89,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-04-28 | 158,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2004-04-29 | 318,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-04-30 | 68,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-05-03 | 101,000 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2004-05-04 | 26,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-05-05 | 10,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-05-06 | 14,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-05-07 | 55,500 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2004-05-11 | 76,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-05-12 | 27,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-05-14 | 69,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-05-17 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-05-18 | 40,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
