|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-27 | 55,800 | 0.85 | 0.91 | 0.85 | 0.86 | 00:00:00 | | 2002-03-28 | 44,700 | 0.87 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2002-04-01 | 17,200 | 0.91 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2002-04-02 | 43,000 | 0.90 | 0.94 | 0.87 | 0.88 | 00:00:00 | | 2002-04-03 | 63,800 | 0.87 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2002-04-04 | 12,300 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2002-04-05 | 23,000 | 0.86 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2002-04-08 | 36,900 | 0.83 | 0.88 | 0.82 | 0.85 | 00:00:00 | | 2002-04-09 | 7,900 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2002-04-10 | 22,200 | 0.84 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2002-04-11 | 17,700 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2002-04-12 | 38,000 | 0.80 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2002-04-15 | 12,500 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2002-04-16 | 10,800 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2002-04-17 | 22,200 | 0.75 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2002-04-18 | 60,600 | 0.79 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2002-04-19 | 28,000 | 0.76 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2002-04-22 | 37,900 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2002-04-23 | 30,600 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2002-04-24 | 26,000 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2002-04-25 | 31,800 | 0.73 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2002-04-26 | 51,800 | 0.77 | 0.82 | 0.74 | 0.79 | 00:00:00 | | 2002-04-29 | 79,600 | 0.82 | 0.88 | 0.82 | 0.85 | 00:00:00 | | 2002-04-30 | 41,800 | 0.87 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2002-05-01 | 20,700 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2002-05-02 | 19,700 | 0.90 | 0.90 | 0.82 | 0.82 | 00:00:00 | | 2002-05-03 | 12,100 | 0.83 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2002-05-06 | 109,900 | 0.92 | 0.93 | 0.87 | 0.87 | 00:00:00 | | 2002-05-07 | 20,400 | 0.90 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2002-05-08 | 74,500 | 0.93 | 0.94 | 0.85 | 0.90 | 00:00:00 | | 2002-05-09 | 44,300 | 0.85 | 0.93 | 0.85 | 0.90 | 00:00:00 | | 2002-05-10 | 161,600 | 0.87 | 1.07 | 0.87 | 1.07 | 00:00:00 | | 2002-05-13 | 75,800 | 1.03 | 1.09 | 1.03 | 1.06 | 00:00:00 | | 2002-05-14 | 22,600 | 1.04 | 1.06 | 1.00 | 1.03 | 00:00:00 | | 2002-05-15 | 31,500 | 1.04 | 1.09 | 1.00 | 1.04 | 00:00:00 | | 2002-05-16 | 38,000 | 1.05 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2002-05-17 | 25,500 | 1.05 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2002-05-21 | 80,000 | 1.08 | 1.25 | 1.08 | 1.18 | 00:00:00 | | 2002-05-22 | 70,000 | 1.18 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2002-05-23 | 65,400 | 1.23 | 1.23 | 1.15 | 1.18 | 00:00:00 | | 2002-05-24 | 44,300 | 1.23 | 1.23 | 1.15 | 1.22 | 00:00:00 | | 2002-05-27 | 55,200 | 1.24 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2002-05-28 | 91,200 | 1.25 | 1.31 | 1.22 | 1.30 | 00:00:00 | | 2002-05-29 | 96,300 | 1.38 | 1.38 | 1.17 | 1.17 | 00:00:00 | | 2002-05-30 | 80,000 | 1.20 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2002-05-31 | 29,400 | 1.20 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2002-06-03 | 109,100 | 1.10 | 1.17 | 1.08 | 1.08 | 00:00:00 | | 2002-06-04 | 92,800 | 1.15 | 1.24 | 1.12 | 1.20 | 00:00:00 | | 2002-06-05 | 51,000 | 1.16 | 1.21 | 1.00 | 1.09 | 00:00:00 | | 2002-06-06 | 60,200 | 1.10 | 1.10 | 0.99 | 1.05 | 00:00:00 | | 2002-06-07 | 126,000 | 1.10 | 1.10 | 0.90 | 0.90 | 00:00:00 | | 2002-06-10 | 42,600 | 0.99 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2002-06-11 | 101,800 | 0.89 | 0.95 | 0.85 | 0.90 | 00:00:00 | | 2002-06-12 | 60,900 | 0.95 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2002-06-13 | 17,200 | 0.92 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2002-06-14 | 27,000 | 0.94 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2002-06-17 | 34,000 | 0.93 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2002-06-18 | 25,100 | 0.92 | 1.00 | 0.92 | 0.96 | 00:00:00 | | 2002-06-19 | 9,500 | 1.00 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2002-06-20 | 40,000 | 1.06 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2002-06-21 | 55,900 | 1.06 | 1.24 | 1.00 | 1.20 | 00:00:00 | | 2002-06-24 | 50,200 | 1.20 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2002-06-25 | 36,400 | 1.20 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2002-06-26 | 64,200 | 1.20 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2002-06-27 | 33,200 | 1.15 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2002-06-28 | 9,000 | 1.10 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2002-07-02 | 12,400 | 1.10 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2002-07-03 | 66,200 | 1.02 | 1.04 | 0.92 | 1.02 | 00:00:00 | | 2002-07-04 | 2,300 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2002-07-05 | 13,000 | 1.00 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2002-07-08 | 19,600 | 1.03 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2002-07-09 | 31,200 | 1.01 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2002-07-10 | 29,500 | 1.00 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2002-07-11 | 12,300 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2002-07-12 | 29,200 | 0.97 | 1.02 | 0.96 | 1.02 | 00:00:00 | | 2002-07-15 | 51,900 | 0.95 | 1.00 | 0.93 | 0.98 | 00:00:00 | | 2002-07-16 | 56,600 | 0.92 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2002-07-17 | 48,000 | 0.82 | 0.90 | 0.82 | 0.88 | 00:00:00 | | 2002-07-18 | 23,400 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2002-07-19 | 22,500 | 0.95 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2002-07-22 | 29,000 | 0.83 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2002-07-23 | 65,700 | 0.82 | 0.89 | 0.75 | 0.82 | 00:00:00 | | 2002-07-24 | 10,300 | 0.81 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2002-07-25 | 19,500 | 0.80 | 0.82 | 0.78 | 0.81 | 00:00:00 | | 2002-07-26 | 21,300 | 0.81 | 0.85 | 0.76 | 0.80 | 00:00:00 | | 2002-07-29 | 20,300 | 0.81 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2002-07-30 | 4,500 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2002-07-31 | 12,000 | 0.76 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2002-08-01 | 29,500 | 0.75 | 0.85 | 0.75 | 0.85 | 00:00:00 | | 2002-08-02 | 35,300 | 0.85 | 0.99 | 0.85 | 0.99 | 00:00:00 | | 2002-08-06 | 21,100 | 0.92 | 0.95 | 0.88 | 0.92 | 00:00:00 | | 2002-08-07 | 3,000 | 0.92 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2002-08-08 | 6,200 | 0.93 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2002-08-09 | 16,600 | 0.92 | 0.93 | 0.88 | 0.93 | 00:00:00 | | 2002-08-12 | 20,700 | 0.85 | 0.94 | 0.85 | 0.94 | 00:00:00 | | 2002-08-13 | 36,100 | 0.90 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2002-08-14 | 61,900 | 0.92 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2002-08-15 | 34,400 | 0.91 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2002-08-16 | 58,600 | 0.97 | 1.06 | 0.97 | 1.06 | 00:00:00 | | 2002-08-19 | 163,800 | 1.00 | 1.21 | 1.00 | 1.15 | 00:00:00 | | 2002-08-20 | 59,400 | 1.16 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2002-08-21 | 29,100 | 1.13 | 1.13 | 1.07 | 1.10 | 00:00:00 | | 2002-08-22 | 16,500 | 1.13 | 1.13 | 1.02 | 1.10 | 00:00:00 | | 2002-08-23 | 34,000 | 1.11 | 1.15 | 1.06 | 1.12 | 00:00:00 | | 2002-08-26 | 50,300 | 1.12 | 1.16 | 1.04 | 1.15 | 00:00:00 | | 2002-08-27 | 70,900 | 1.15 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2002-08-28 | 23,300 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2002-08-29 | 17,400 | 1.19 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2002-08-30 | 40,500 | 1.23 | 1.23 | 1.16 | 1.18 | 00:00:00 | | 2002-09-03 | 68,800 | 1.17 | 1.31 | 1.17 | 1.31 | 00:00:00 | | 2002-09-04 | 154,800 | 1.34 | 1.55 | 1.34 | 1.51 | 00:00:00 | | 2002-09-05 | 112,600 | 1.55 | 1.69 | 1.50 | 1.65 | 00:00:00 | | 2002-09-06 | 158,700 | 1.64 | 1.64 | 1.45 | 1.52 | 00:00:00 | | 2002-09-09 | 51,600 | 1.63 | 1.63 | 1.55 | 1.55 | 00:00:00 | | 2002-09-10 | 73,400 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2002-09-11 | 189,600 | 1.59 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2002-09-12 | 96,200 | 1.65 | 1.70 | 1.55 | 1.55 | 00:00:00 | | 2002-09-13 | 41,000 | 1.56 | 1.60 | 1.50 | 1.54 | 00:00:00 | | 2002-09-16 | 49,900 | 1.53 | 1.57 | 1.50 | 1.56 | 00:00:00 | | 2002-09-17 | 38,500 | 1.55 | 1.58 | 1.48 | 1.52 | 00:00:00 | | 2002-09-18 | 139,100 | 1.49 | 1.51 | 1.35 | 1.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
