|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-08-18 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-08-22 | 9,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-08-23 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-08-24 | 10,000 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2000-08-25 | 6,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-08-29 | 7,000 | 0.55 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2000-09-01 | 32,600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-09-05 | 1,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-09-07 | 3,300 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2000-09-08 | 9,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-09-11 | 6,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-09-21 | 19,600 | 0.48 | 0.48 | 0.38 | 0.42 | 00:00:00 | | 2000-09-22 | 25,000 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2000-09-25 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-09-27 | 20,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2000-09-29 | 4,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2000-10-03 | 2,200 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-10-04 | 42,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-05 | 500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-10-06 | 7,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-10-10 | 9,500 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2000-10-11 | 1,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-10-12 | 33,500 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-10-13 | 22,100 | 0.40 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2000-10-16 | 600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-10-17 | 1,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-10-18 | 31,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2000-10-19 | 40,500 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2000-10-20 | 67,000 | 0.28 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-10-23 | 25,200 | 0.35 | 0.35 | 0.22 | 0.22 | 00:00:00 | | 2000-10-26 | 1,128,300 | 0.25 | 0.35 | 0.25 | 0.30 | 00:00:00 | | 2000-10-27 | 3,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-10-30 | 190,500 | 0.25 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2000-10-31 | 28,600 | 0.28 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2000-11-02 | 18,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-11-06 | 907,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-11-07 | 171,000 | 0.29 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2000-11-08 | 168,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2000-11-09 | 16,500 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2000-11-10 | 30,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2000-11-13 | 278,000 | 0.28 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2000-11-14 | 83,100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2000-11-15 | 9,000 | 0.27 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2000-11-16 | 249,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2000-11-17 | 129,900 | 0.35 | 0.42 | 0.32 | 0.42 | 00:00:00 | | 2000-11-20 | 46,400 | 0.42 | 0.42 | 0.30 | 0.40 | 00:00:00 | | 2000-11-21 | 34,500 | 0.44 | 0.44 | 0.38 | 0.42 | 00:00:00 | | 2000-11-22 | 37,200 | 0.40 | 0.42 | 0.34 | 0.42 | 00:00:00 | | 2000-11-23 | 4,000 | 0.35 | 0.44 | 0.35 | 0.44 | 00:00:00 | | 2000-11-24 | 36,500 | 0.40 | 0.46 | 0.33 | 0.37 | 00:00:00 | | 2000-11-28 | 23,500 | 0.37 | 0.37 | 0.31 | 0.35 | 00:00:00 | | 2000-11-29 | 13,000 | 0.31 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2000-11-30 | 24,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2000-12-01 | 28,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2000-12-04 | 3,800 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-12-05 | 28,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-12-06 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-12-07 | 24,000 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2000-12-08 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-12-11 | 2,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2000-12-13 | 8,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2000-12-14 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-12-18 | 3,300 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2000-12-19 | 5,500 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2000-12-20 | 86,500 | 0.31 | 0.40 | 0.26 | 0.38 | 00:00:00 | | 2000-12-21 | 3,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2000-12-22 | 42,900 | 0.32 | 0.37 | 0.31 | 0.37 | 00:00:00 | | 2000-12-27 | 5,600 | 0.32 | 0.38 | 0.32 | 0.38 | 00:00:00 | | 2000-12-28 | 16,300 | 0.38 | 0.38 | 0.25 | 0.25 | 00:00:00 | | 2000-12-29 | 10,800 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2001-01-02 | 5,600 | 0.36 | 0.36 | 0.31 | 0.36 | 00:00:00 | | 2001-01-03 | 2,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2001-01-04 | 1,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-01-08 | 1,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-01-10 | 3,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-01-12 | 33,500 | 0.35 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2001-01-16 | 11,500 | 0.38 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-01-17 | 6,700 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2001-01-18 | 27,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2001-01-19 | 78,300 | 0.42 | 0.48 | 0.40 | 0.46 | 00:00:00 | | 2001-01-22 | 8,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2001-01-23 | 2,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-01-24 | 3,500 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2001-01-25 | 8,900 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2001-01-26 | 6,600 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2001-01-29 | 2,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-01-30 | 40,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2001-01-31 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-02-01 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-02-02 | 11,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2001-02-05 | 83,500 | 0.43 | 0.47 | 0.36 | 0.47 | 00:00:00 | | 2001-02-06 | 19,600 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2001-02-07 | 54,500 | 0.47 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2001-02-08 | 79,500 | 0.45 | 0.54 | 0.45 | 0.54 | 00:00:00 | | 2001-02-09 | 52,000 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2001-02-12 | 38,500 | 0.56 | 0.56 | 0.47 | 0.55 | 00:00:00 | | 2001-02-13 | 54,400 | 0.55 | 0.55 | 0.49 | 0.53 | 00:00:00 | | 2001-02-14 | 589,100 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-02-15 | 89,100 | 0.55 | 0.62 | 0.54 | 0.62 | 00:00:00 | | 2001-02-16 | 54,700 | 0.64 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2001-02-19 | 48,800 | 0.69 | 0.69 | 0.63 | 0.68 | 00:00:00 | | 2001-02-20 | 38,100 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2001-02-21 | 24,100 | 0.62 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2001-02-22 | 79,200 | 0.62 | 0.67 | 0.60 | 0.66 | 00:00:00 | | 2001-02-23 | 55,500 | 0.60 | 0.67 | 0.56 | 0.56 | 00:00:00 | | 2001-02-26 | 11,500 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2001-02-27 | 57,200 | 0.59 | 0.60 | 0.51 | 0.60 | 00:00:00 | | 2001-02-28 | 141,400 | 0.60 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2001-03-01 | 16,500 | 0.65 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2001-03-02 | 16,300 | 0.56 | 0.65 | 0.56 | 0.65 | 00:00:00 | | 2001-03-05 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-03-06 | 4,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2001-03-07 | 104,500 | 0.63 | 0.63 | 0.56 | 0.58 | 00:00:00 | | 2001-03-08 | 24,200 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-03-09 | 32,000 | 0.56 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2001-03-13 | 4,000 | 0.51 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2001-03-14 | 5,500 | 0.59 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2001-03-15 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2001-03-16 | 2,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-03-19 | 5,000 | 0.54 | 0.54 | 0.45 | 0.45 | 00:00:00 | | 2001-03-20 | 33,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
