|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-09-24 | 11,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-09-25 | 149,300 | 0.22 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2001-09-26 | 25,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-09-27 | 109,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-09-28 | 106,000 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2001-10-01 | 611,500 | 0.22 | 0.27 | 0.22 | 0.26 | 00:00:00 | | 2001-10-02 | 84,000 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2001-10-03 | 45,000 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2001-10-04 | 15,500 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-10-05 | 120,000 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2001-10-09 | 17,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-10-10 | 17,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-10-11 | 20,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-10-12 | 30,600 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2001-10-16 | 18,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-10-17 | 15,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2001-10-18 | 6,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-10-19 | 14,700 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-10-22 | 16,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-10-23 | 28,300 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2001-10-24 | 31,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2001-10-25 | 7,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2001-10-26 | 21,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-10-29 | 14,300 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-10-30 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-10-31 | 7,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-11-01 | 4,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-11-02 | 1,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-11-06 | 33,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-11-07 | 62,900 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2001-11-08 | 44,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2001-11-09 | 52,000 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2001-11-14 | 44,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-11-15 | 13,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2001-11-16 | 22,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-11-19 | 23,800 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2001-11-20 | 22,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-11-21 | 17,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-11-22 | 15,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-11-23 | 67,400 | 0.28 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2001-11-26 | 51,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2001-11-27 | 49,200 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2001-11-29 | 51,300 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2001-11-30 | 24,500 | 0.33 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2001-12-03 | 12,500 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2001-12-05 | 43,800 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2001-12-06 | 4,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2001-12-07 | 41,000 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2001-12-11 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-12-12 | 16,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2001-12-13 | 19,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2001-12-14 | 12,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-12-17 | 5,600 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2001-12-18 | 52,900 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2001-12-19 | 16,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2001-12-20 | 14,700 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-12-21 | 35,800 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2001-12-24 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-12-27 | 5,900 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2001-12-31 | 2,700 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2002-01-02 | 3,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-01-03 | 29,400 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-01-04 | 96,200 | 0.41 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2002-01-07 | 36,000 | 0.44 | 0.50 | 0.44 | 0.46 | 00:00:00 | | 2002-01-08 | 45,100 | 0.44 | 0.50 | 0.44 | 0.49 | 00:00:00 | | 2002-01-09 | 82,100 | 0.47 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2002-01-10 | 61,500 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2002-01-11 | 256,500 | 0.48 | 0.57 | 0.48 | 0.55 | 00:00:00 | | 2002-01-14 | 133,000 | 0.57 | 0.59 | 0.54 | 0.57 | 00:00:00 | | 2002-01-15 | 91,800 | 0.56 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2002-01-16 | 46,600 | 0.55 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2002-01-17 | 83,700 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2002-01-18 | 23,500 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2002-01-21 | 22,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2002-01-22 | 20,000 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2002-01-23 | 159,300 | 0.51 | 0.59 | 0.50 | 0.53 | 00:00:00 | | 2002-01-24 | 131,500 | 0.53 | 0.60 | 0.53 | 0.55 | 00:00:00 | | 2002-01-25 | 91,400 | 0.55 | 0.58 | 0.51 | 0.55 | 00:00:00 | | 2002-01-28 | 22,300 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2002-01-29 | 158,300 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2002-01-30 | 75,500 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2002-01-31 | 64,500 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2002-02-01 | 60 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2002-02-04 | 282,700 | 0.55 | 0.69 | 0.55 | 0.69 | 00:00:00 | | 2002-02-05 | 144,700 | 0.62 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2002-02-06 | 148,300 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2002-02-07 | 131,500 | 0.64 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2002-02-08 | 238,900 | 0.66 | 0.69 | 0.62 | 0.65 | 00:00:00 | | 2002-02-11 | 32,500 | 0.64 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2002-02-12 | 44,000 | 0.62 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2002-02-13 | 12,500 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2002-02-14 | 46,700 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2002-02-15 | 91,500 | 0.65 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2002-02-18 | 589,600 | 0.65 | 0.74 | 0.60 | 0.72 | 00:00:00 | | 2002-02-19 | 63,400 | 0.71 | 0.77 | 0.70 | 0.72 | 00:00:00 | | 2002-02-20 | 17,000 | 0.70 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2002-02-21 | 55,200 | 0.72 | 0.80 | 0.70 | 0.78 | 00:00:00 | | 2002-02-22 | 48,600 | 0.78 | 0.85 | 0.78 | 0.83 | 00:00:00 | | 2002-02-25 | 111,000 | 0.85 | 0.94 | 0.83 | 0.94 | 00:00:00 | | 2002-02-26 | 132,900 | 0.94 | 0.98 | 0.94 | 0.96 | 00:00:00 | | 2002-02-27 | 66,500 | 0.98 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2002-02-28 | 102,200 | 0.94 | 0.94 | 0.87 | 0.90 | 00:00:00 | | 2002-03-01 | 179,600 | 0.94 | 1.10 | 0.91 | 1.08 | 00:00:00 | | 2002-03-04 | 115,400 | 1.10 | 1.15 | 1.02 | 1.10 | 00:00:00 | | 2002-03-05 | 67,300 | 1.08 | 1.08 | 0.92 | 0.92 | 00:00:00 | | 2002-03-06 | 60,200 | 1.02 | 1.04 | 0.95 | 0.95 | 00:00:00 | | 2002-03-07 | 80,400 | 0.92 | 1.05 | 0.92 | 0.94 | 00:00:00 | | 2002-03-08 | 182,500 | 0.98 | 1.05 | 0.75 | 1.05 | 00:00:00 | | 2002-03-11 | 46,600 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2002-03-12 | 15,900 | 1.00 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2002-03-13 | 22,700 | 0.96 | 0.96 | 0.88 | 0.94 | 00:00:00 | | 2002-03-14 | 12,800 | 0.94 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2002-03-15 | 210,700 | 1.00 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2002-03-18 | 18,200 | 1.00 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2002-03-19 | 59,600 | 0.95 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2002-03-20 | 56,100 | 0.95 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2002-03-21 | 21,100 | 0.94 | 0.94 | 0.89 | 0.90 | 00:00:00 | | 2002-03-22 | 8,500 | 0.89 | 0.93 | 0.88 | 0.93 | 00:00:00 | | 2002-03-25 | 53,000 | 0.90 | 0.94 | 0.87 | 0.94 | 00:00:00 | | 2002-03-26 | 21,800 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2002-03-27 | 55,800 | 0.85 | 0.91 | 0.85 | 0.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
