|
 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 | | 2001-03-20 | 33,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2001-03-21 | 31,500 | 0.50 | 0.59 | 0.50 | 0.55 | 00:00:00 | | 2001-03-22 | 9,200 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2001-03-23 | 5,500 | 0.50 | 0.54 | 0.47 | 0.54 | 00:00:00 | | 2001-03-26 | 34,800 | 0.45 | 0.53 | 0.45 | 0.53 | 00:00:00 | | 2001-03-27 | 14,000 | 0.53 | 0.53 | 0.45 | 0.45 | 00:00:00 | | 2001-03-28 | 19,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2001-03-29 | 48,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2001-03-30 | 5,100 | 0.45 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2001-04-02 | 1,100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-04-03 | 20,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2001-04-04 | 42,300 | 0.36 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2001-04-05 | 129,000 | 0.38 | 0.38 | 0.30 | 0.31 | 00:00:00 | | 2001-04-06 | 59,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2001-04-09 | 13,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-04-10 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-04-11 | 126,600 | 0.30 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2001-04-12 | 169,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-04-16 | 79,000 | 0.31 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2001-04-17 | 71,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2001-04-18 | 122,000 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2001-04-19 | 274,500 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2001-04-20 | 259,300 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2001-04-23 | 124,500 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2001-04-24 | 39,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2001-04-25 | 327,700 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2001-04-26 | 682,400 | 0.25 | 0.30 | 0.22 | 0.28 | 00:00:00 | | 2001-04-27 | 47,000 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-04-30 | 20,313 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2001-05-01 | 61,400 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2001-05-02 | 25,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-05-03 | 46,700 | 0.28 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2001-05-04 | 8,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2001-05-07 | 80 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-05-08 | 27,800 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2001-05-09 | 13,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-05-10 | 21,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-05-11 | 37,000 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2001-05-14 | 53,500 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2001-05-15 | 134,700 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2001-05-16 | 76,700 | 0.30 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2001-05-17 | 79,000 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2001-05-18 | 106,500 | 0.37 | 0.44 | 0.35 | 0.43 | 00:00:00 | | 2001-05-22 | 140,100 | 0.41 | 0.41 | 0.30 | 0.35 | 00:00:00 | | 2001-05-23 | 12,700 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-05-24 | 32,600 | 0.34 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2001-05-25 | 76,800 | 0.37 | 0.38 | 0.29 | 0.37 | 00:00:00 | | 2001-05-28 | 30,400 | 0.34 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2001-05-29 | 53,700 | 0.37 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2001-05-30 | 84,900 | 0.39 | 0.41 | 0.34 | 0.34 | 00:00:00 | | 2001-05-31 | 6,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2001-06-01 | 6,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2001-06-04 | 18,000 | 0.35 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2001-06-05 | 34,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2001-06-06 | 37,500 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2001-06-07 | 26,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-06-08 | 11,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2001-06-11 | 6,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-06-12 | 3,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-06-14 | 137,500 | 0.36 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2001-06-15 | 11,500 | 0.37 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-06-19 | 5,000 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2001-06-20 | 13,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-06-21 | 105,500 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2001-06-22 | 13,200 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2001-06-26 | 39,000 | 0.32 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2001-06-28 | 10,900 | 0.31 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2001-06-29 | 21,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2001-07-04 | 106,000 | 0.31 | 0.31 | 0.24 | 0.28 | 00:00:00 | | 2001-07-05 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-07-06 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-07-09 | 5,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2001-07-10 | 7,300 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2001-07-11 | 65,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-07-12 | 35,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-07-13 | 21,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-07-16 | 27,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-07-18 | 29,500 | 0.28 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2001-07-19 | 14,500 | 0.27 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2001-07-20 | 25,000 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2001-07-23 | 17,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-07-24 | 31,700 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-07-25 | 34,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-26 | 58,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-27 | 71,000 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2001-07-30 | 53,600 | 0.25 | 0.31 | 0.25 | 0.26 | 00:00:00 | | 2001-07-31 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-08-02 | 18,700 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2001-08-03 | 11,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-08-08 | 26,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2001-08-09 | 18,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-08-10 | 34,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-08-13 | 20,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-08-14 | 80,900 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-08-15 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-16 | 44,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2001-08-17 | 32,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-08-20 | 19,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-08-21 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-08-22 | 52,500 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2001-08-23 | 8,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-08-24 | 27,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-08-27 | 13,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-08-28 | 37,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2001-08-29 | 52,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-08-30 | 135,600 | 0.28 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2001-08-31 | 30,700 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2001-09-04 | 19,900 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-09-05 | 61,600 | 0.33 | 0.33 | 0.27 | 0.28 | 00:00:00 | | 2001-09-06 | 10,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-09-07 | 8,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-09-10 | 87,000 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2001-09-11 | 128 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2001-09-13 | 4,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-09-14 | 192,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-09-17 | 62,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-09-18 | 133,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2001-09-19 | 70,000 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2001-09-20 | 11,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-09-21 | 23,400 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2001-09-24 | 11,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
