|
 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 | | 2009-06-12 | 734,400 | 0.26 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2009-06-15 | 526,700 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2009-06-16 | 62,000 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-06-17 | 285,800 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2009-06-18 | 59,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-06-19 | 663,200 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2009-06-22 | 419,200 | 0.23 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2009-06-23 | 256,500 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2009-06-24 | 179,800 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-06-25 | 45,100 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-06-26 | 287,600 | 0.22 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2009-06-29 | 171,700 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2009-06-30 | 867,800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-07-02 | 134,300 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-07-03 | 55,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-07-06 | 599,100 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-07-07 | 5,301,500 | 0.20 | 0.22 | 0.18 | 0.19 | 00:00:00 | | 2009-07-08 | 593,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-07-09 | 249,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-07-10 | 172,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-07-13 | 110,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-07-14 | 300,100 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-07-15 | 219,600 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-07-16 | 293,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-07-17 | 157,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-07-20 | 276,700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-07-21 | 2,317,500 | 0.21 | 0.27 | 0.20 | 0.27 | 00:00:00 | | 2009-07-22 | 1,400,400 | 0.27 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2009-07-23 | 446,700 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-07-24 | 422,100 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2009-07-27 | 398,700 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-07-28 | 389,500 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2009-07-29 | 2,660,000 | 0.26 | 0.26 | 0.21 | 0.26 | 00:00:00 | | 2009-07-30 | 1,091,900 | 0.25 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2009-07-31 | 1,588,100 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2009-08-04 | 669,900 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2009-08-05 | 343,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-08-06 | 1,145,600 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2009-08-07 | 469,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-08-10 | 2,097,600 | 0.22 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2009-08-11 | 71,700 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-08-12 | 450,200 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-08-13 | 336,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-08-14 | 587,800 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-08-17 | 510,900 | 0.25 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2009-08-18 | 256,300 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2009-08-19 | 514,200 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2009-08-20 | 275,600 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-08-21 | 511,100 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-08-24 | 517,000 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2009-08-25 | 268,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-08-26 | 216,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-08-27 | 223,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-08-28 | 333,700 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-08-31 | 223,100 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-09-01 | 104,600 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-09-02 | 546,200 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-09-03 | 517,800 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-09-04 | 1,023,600 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2009-09-08 | 570,100 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-09-09 | 391,900 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-09-10 | 284,100 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-09-11 | 608,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-09-14 | 881,600 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2009-09-15 | 801,900 | 0.35 | 0.45 | 0.30 | 0.45 | 00:00:00 | | 2009-09-16 | 729,400 | 0.43 | 0.43 | 0.36 | 0.42 | 00:00:00 | | 2009-09-17 | 470,900 | 0.37 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2009-09-18 | 513,700 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2009-09-21 | 531,600 | 0.38 | 0.38 | 0.31 | 0.36 | 00:00:00 | | 2009-09-22 | 605,800 | 0.37 | 0.42 | 0.34 | 0.39 | 00:00:00 | | 2009-09-23 | 2,469,600 | 0.39 | 0.50 | 0.35 | 0.45 | 00:00:00 | | 2009-09-24 | 1,503,300 | 0.45 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2009-09-25 | 547,000 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2009-09-28 | 216,100 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2009-09-29 | 192,000 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2009-09-30 | 325,700 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2009-10-01 | 210,900 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2009-10-02 | 303,800 | 0.46 | 0.47 | 0.41 | 0.47 | 00:00:00 | | 2009-10-05 | 225,200 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2009-10-06 | 869,600 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2009-10-07 | 307,000 | 0.50 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2009-10-08 | 427,800 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2009-10-09 | 163,700 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2009-10-13 | 232,800 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2009-10-14 | 1,607,900 | 0.53 | 0.60 | 0.51 | 0.60 | 00:00:00 | | 2009-10-15 | 707,400 | 0.60 | 0.61 | 0.55 | 0.56 | 00:00:00 | | 2009-10-16 | 275,400 | 0.55 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2009-10-19 | 280,000 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2009-10-20 | 174,600 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2009-10-21 | 228,400 | 0.57 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2009-10-22 | 260,200 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2009-10-23 | 106,700 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2009-10-26 | 345,100 | 0.55 | 0.57 | 0.49 | 0.52 | 00:00:00 | | 2009-10-27 | 266,200 | 0.51 | 0.54 | 0.47 | 0.50 | 00:00:00 | | 2009-10-28 | 517,800 | 0.48 | 0.50 | 0.43 | 0.46 | 00:00:00 | | 2009-10-29 | 177,700 | 0.46 | 0.51 | 0.46 | 0.51 | 00:00:00 | | 2009-10-30 | 197,800 | 0.51 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2009-11-02 | 124,400 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2009-11-03 | 433,500 | 0.47 | 0.55 | 0.47 | 0.54 | 00:00:00 | | 2009-11-04 | 316,500 | 0.54 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2009-11-05 | 214,000 | 0.51 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2009-11-06 | 171,900 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2009-11-09 | 186,400 | 0.53 | 0.55 | 0.51 | 0.54 | 00:00:00 | | 2009-11-10 | 129,100 | 0.54 | 0.54 | 0.49 | 0.50 | 00:00:00 | | 2009-11-11 | 256,800 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2009-11-12 | 126,800 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2009-11-13 | 169,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2009-11-16 | 185,700 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2009-11-17 | 297,600 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2009-11-18 | 302,700 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2009-11-19 | 86,800 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2009-11-20 | 129,300 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2009-11-23 | 190,400 | 0.48 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2009-11-24 | 139,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2009-11-25 | 235,100 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2009-11-26 | 33,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2009-11-27 | 73,800 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2009-11-30 | 177,600 | 0.47 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2009-12-01 | 288,900 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2009-12-02 | 292,400 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2009-12-03 | 752,800 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
