|
 ETRUSCAN RES INC - [Ticker: EET.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | EET.TO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-18 | 624,100 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-12-19 | 187,800 | 0.24 | 0.25 | 0.18 | 0.22 | 00:00:00 | | 2008-12-22 | 590,000 | 0.22 | 0.27 | 0.20 | 0.26 | 00:00:00 | | 2008-12-23 | 124,400 | 0.27 | 0.32 | 0.27 | 0.31 | 00:00:00 | | 2008-12-24 | 107,700 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-12-29 | 331,500 | 0.33 | 0.45 | 0.33 | 0.39 | 00:00:00 | | 2008-12-30 | 216,300 | 0.43 | 0.67 | 0.43 | 0.55 | 00:00:00 | | 2008-12-31 | 67,800 | 0.58 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2009-01-02 | 134,900 | 0.52 | 0.57 | 0.51 | 0.55 | 00:00:00 | | 2009-01-05 | 103,500 | 0.49 | 0.57 | 0.49 | 0.55 | 00:00:00 | | 2009-01-06 | 78,300 | 0.55 | 0.60 | 0.51 | 0.58 | 00:00:00 | | 2009-01-07 | 1,447,500 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2009-01-08 | 94,300 | 0.54 | 0.54 | 0.47 | 0.47 | 00:00:00 | | 2009-01-09 | 122,800 | 0.46 | 0.47 | 0.40 | 0.40 | 00:00:00 | | 2009-01-12 | 184,900 | 0.41 | 0.49 | 0.40 | 0.40 | 00:00:00 | | 2009-01-13 | 62,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-01-14 | 31,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2009-01-15 | 83,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2009-01-16 | 24,100 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2009-01-19 | 130,400 | 0.39 | 0.39 | 0.33 | 0.35 | 00:00:00 | | 2009-01-20 | 153,600 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2009-01-21 | 155,000 | 0.34 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2009-01-22 | 144,100 | 0.34 | 0.37 | 0.32 | 0.35 | 00:00:00 | | 2009-01-23 | 192,200 | 0.35 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2009-01-26 | 364,000 | 0.39 | 0.41 | 0.33 | 0.40 | 00:00:00 | | 2009-01-27 | 1,350,000 | 0.40 | 0.40 | 0.34 | 0.37 | 00:00:00 | | 2009-01-28 | 415,000 | 0.37 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2009-01-29 | 201,800 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2009-01-30 | 183,600 | 0.40 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2009-02-02 | 227,200 | 0.42 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2009-02-03 | 31,400 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2009-02-04 | 58,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2009-02-05 | 29,300 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2009-02-06 | 369,300 | 0.44 | 0.63 | 0.44 | 0.58 | 00:00:00 | | 2009-02-09 | 151,900 | 0.60 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2009-02-10 | 53,100 | 0.52 | 0.59 | 0.52 | 0.53 | 00:00:00 | | 2009-02-11 | 81,200 | 0.56 | 0.62 | 0.45 | 0.60 | 00:00:00 | | 2009-02-12 | 20,000 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2009-02-13 | 16,700 | 0.62 | 0.62 | 0.53 | 0.53 | 00:00:00 | | 2009-02-17 | 136,000 | 0.54 | 0.57 | 0.49 | 0.55 | 00:00:00 | | 2009-02-18 | 51,200 | 0.57 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2009-02-19 | 104,200 | 0.51 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2009-02-20 | 71,200 | 0.53 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2009-02-23 | 75,000 | 0.56 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2009-02-24 | 40,200 | 0.53 | 0.56 | 0.50 | 0.54 | 00:00:00 | | 2009-02-25 | 45,200 | 0.54 | 0.54 | 0.47 | 0.51 | 00:00:00 | | 2009-02-26 | 108,000 | 0.47 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2009-02-27 | 11,200 | 0.46 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2009-03-02 | 33,000 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2009-03-03 | 71,300 | 0.43 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2009-03-04 | 47,200 | 0.45 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2009-03-05 | 189,500 | 0.44 | 0.44 | 0.38 | 0.40 | 00:00:00 | | 2009-03-06 | 121,500 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2009-03-09 | 32,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2009-03-10 | 62,200 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2009-03-11 | 95,500 | 0.36 | 0.38 | 0.33 | 0.35 | 00:00:00 | | 2009-03-12 | 128,000 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2009-03-13 | 146,000 | 0.37 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2009-03-16 | 25,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2009-03-17 | 235,100 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2009-03-18 | 69,200 | 0.38 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2009-03-19 | 492,100 | 0.42 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2009-03-20 | 113,500 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2009-03-23 | 219,900 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2009-03-24 | 17,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2009-03-25 | 32,700 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2009-03-26 | 74,900 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2009-03-27 | 46,400 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2009-03-30 | 25,000 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2009-03-31 | 6,700 | 0.44 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2009-04-01 | 33,200 | 0.44 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2009-04-02 | 81,600 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2009-04-03 | 46,500 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2009-04-06 | 38,300 | 0.43 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2009-04-07 | 40,500 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2009-04-08 | 57,400 | 0.41 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2009-04-09 | 83,800 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-04-13 | 73,000 | 0.45 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2009-04-14 | 38,200 | 0.44 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2009-04-15 | 229,100 | 0.44 | 0.44 | 0.38 | 0.39 | 00:00:00 | | 2009-04-16 | 119,100 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2009-04-17 | 130,500 | 0.40 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2009-04-20 | 42,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2009-04-21 | 4,900 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2009-04-22 | 108,000 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2009-04-23 | 88,800 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-04-24 | 196,900 | 0.35 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2009-04-27 | 278,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2009-04-28 | 128,200 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2009-04-29 | 14,300 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2009-04-30 | 29,100 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2009-05-01 | 33,700 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-05-04 | 111,600 | 0.32 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2009-05-05 | 332,100 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2009-05-06 | 549,000 | 0.29 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2009-05-07 | 76,600 | 0.29 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2009-05-08 | 195,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2009-05-11 | 59,800 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-05-12 | 224,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2009-05-13 | 251,200 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2009-05-14 | 51,600 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-05-15 | 130,700 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2009-05-19 | 209,300 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2009-05-20 | 270,400 | 0.30 | 0.35 | 0.28 | 0.33 | 00:00:00 | | 2009-05-21 | 21,700 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-05-22 | 351,700 | 0.33 | 0.40 | 0.33 | 0.36 | 00:00:00 | | 2009-05-25 | 126,400 | 0.38 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2009-05-26 | 262,800 | 0.40 | 0.40 | 0.34 | 0.34 | 00:00:00 | | 2009-05-27 | 247,900 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2009-05-28 | 320,200 | 0.36 | 0.36 | 0.31 | 0.32 | 00:00:00 | | 2009-05-29 | 447,300 | 0.33 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2009-06-01 | 628,700 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2009-06-02 | 862,100 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2009-06-03 | 825,500 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2009-06-04 | 215,600 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2009-06-05 | 241,800 | 0.27 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2009-06-08 | 77,600 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-06-09 | 281,800 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2009-06-10 | 234,700 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2009-06-11 | 238,300 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-06-12 | 734,400 | 0.26 | 0.30 | 0.26 | 0.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
