|
 SILVER EAGLES MIN - [Ticker: SEG.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 | | SEG.TO quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-06 | 887,500 | 1.26 | 1.26 | 1.10 | 1.19 | 00:00:00 | | 2006-06-07 | 123,500 | 1.20 | 1.25 | 1.15 | 1.22 | 00:00:00 | | 2006-06-08 | 25,500 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2006-06-09 | 37,300 | 1.25 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2006-06-12 | 13,400 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2006-06-13 | 37,500 | 1.18 | 1.18 | 1.00 | 1.00 | 00:00:00 | | 2006-06-14 | 14,900 | 1.00 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2006-06-15 | 19,000 | 1.10 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2006-06-16 | 22,100 | 1.10 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2006-06-19 | 50,000 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2006-06-20 | 13,400 | 1.01 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2006-06-21 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2006-06-22 | 45,400 | 1.05 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2006-06-23 | 35,000 | 1.07 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2006-06-26 | 27,000 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2006-06-27 | 51,000 | 1.09 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2006-06-28 | 15,800 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2006-06-29 | 7,000 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2006-06-30 | 419,900 | 1.05 | 1.47 | 1.05 | 1.20 | 00:00:00 | | 2006-07-04 | 89,000 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2006-07-05 | 49,700 | 1.25 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2006-07-06 | 28,700 | 1.25 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2006-07-07 | 328,300 | 1.25 | 1.38 | 1.25 | 1.30 | 00:00:00 | | 2006-07-10 | 174,500 | 1.32 | 1.32 | 1.25 | 1.26 | 00:00:00 | | 2006-07-11 | 22,000 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2006-07-12 | 70,500 | 1.26 | 1.26 | 1.15 | 1.20 | 00:00:00 | | 2006-07-13 | 38,800 | 1.20 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2006-07-14 | 1,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2006-07-17 | 23,000 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2006-07-18 | 5,400 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2006-07-19 | 20,000 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2006-07-20 | 42,400 | 1.14 | 1.14 | 1.08 | 1.10 | 00:00:00 | | 2006-07-21 | 77,200 | 1.10 | 1.10 | 1.01 | 1.08 | 00:00:00 | | 2006-07-24 | 128,900 | 1.03 | 1.03 | 0.90 | 0.94 | 00:00:00 | | 2006-07-25 | 145,600 | 0.91 | 1.00 | 0.87 | 1.00 | 00:00:00 | | 2006-07-26 | 31,600 | 1.05 | 1.05 | 0.98 | 1.00 | 00:00:00 | | 2006-07-27 | 163,200 | 1.10 | 1.26 | 1.10 | 1.14 | 00:00:00 | | 2006-07-28 | 65,700 | 1.18 | 1.19 | 1.10 | 1.10 | 00:00:00 | | 2006-07-31 | 41,800 | 1.15 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2006-08-01 | 48,900 | 1.15 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2006-08-02 | 79,500 | 1.18 | 1.25 | 1.18 | 1.23 | 00:00:00 | | 2006-08-03 | 31,000 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2006-08-04 | 15,500 | 1.27 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2006-08-08 | 21,100 | 1.27 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2006-08-09 | 47,500 | 1.24 | 1.24 | 1.18 | 1.19 | 00:00:00 | | 2006-08-10 | 36,100 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2006-08-11 | 21,100 | 1.22 | 1.22 | 1.16 | 1.16 | 00:00:00 | | 2006-08-14 | 180,600 | 1.13 | 1.19 | 1.10 | 1.11 | 00:00:00 | | 2006-08-15 | 13,500 | 1.12 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2006-08-16 | 19,000 | 1.12 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2006-08-17 | 7,000 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2006-08-18 | 127,900 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-08-21 | 22,500 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2006-08-22 | 62,800 | 1.05 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2006-08-23 | 11,000 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2006-08-24 | 22,000 | 1.07 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2006-08-25 | 262,500 | 1.05 | 1.05 | 0.97 | 1.05 | 00:00:00 | | 2006-08-28 | 20,000 | 1.05 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2006-08-29 | 100,000 | 1.05 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2006-08-30 | 113,000 | 1.10 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2006-08-31 | 408,800 | 1.11 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2006-09-01 | 32,900 | 1.12 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2006-09-05 | 12,600 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2006-09-06 | 33,500 | 1.15 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2006-09-07 | 24,400 | 1.16 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2006-09-08 | 50,100 | 1.14 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2006-09-11 | 45,500 | 1.08 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2006-09-12 | 600 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2006-09-13 | 114,600 | 1.04 | 1.11 | 1.03 | 1.11 | 00:00:00 | | 2006-09-14 | 23,500 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2006-09-15 | 17,000 | 1.12 | 1.13 | 1.07 | 1.07 | 00:00:00 | | 2006-09-18 | 16,700 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2006-09-19 | 32,000 | 1.06 | 1.15 | 1.06 | 1.13 | 00:00:00 | | 2006-09-20 | 35,400 | 1.11 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2006-09-21 | 5,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2006-09-22 | 9,800 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2006-09-25 | 10,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2006-09-26 | 7,000 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2006-09-27 | 6,000 | 1.04 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2006-09-28 | 900 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2006-09-29 | 1,200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2006-10-02 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2006-10-03 | 25,200 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2006-10-04 | 10,000 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2006-10-05 | 116,100 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2006-10-06 | 3,000 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2006-10-10 | 33,700 | 0.97 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2006-10-11 | 20,000 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2006-10-12 | 5,000 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2006-10-13 | 26,500 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2006-10-16 | 16,500 | 0.93 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2006-10-17 | 30,500 | 1.00 | 1.04 | 0.95 | 1.04 | 00:00:00 | | 2006-10-18 | 26,000 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2006-10-19 | 137,100 | 1.01 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2006-10-20 | 11,700 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2006-10-23 | 163,600 | 1.08 | 1.10 | 1.00 | 1.09 | 00:00:00 | | 2006-10-24 | 98,600 | 1.10 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2006-10-25 | 31,800 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2006-10-26 | 42,100 | 1.08 | 1.10 | 1.04 | 1.07 | 00:00:00 | | 2006-10-27 | 19,100 | 1.10 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2006-10-30 | 55,100 | 1.10 | 1.13 | 1.05 | 1.05 | 00:00:00 | | 2006-10-31 | 36,600 | 1.07 | 1.14 | 1.06 | 1.07 | 00:00:00 | | 2006-11-01 | 31,900 | 1.14 | 1.14 | 1.05 | 1.13 | 00:00:00 | | 2006-11-02 | 57,000 | 1.13 | 1.13 | 1.05 | 1.11 | 00:00:00 | | 2006-11-03 | 18,000 | 1.09 | 1.11 | 1.05 | 1.09 | 00:00:00 | | 2006-11-06 | 26,900 | 1.09 | 1.09 | 1.04 | 1.07 | 00:00:00 | | 2006-11-07 | 42,600 | 1.07 | 1.07 | 1.00 | 1.01 | 00:00:00 | | 2006-11-08 | 71,500 | 1.00 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2006-11-09 | 54,600 | 1.02 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2006-11-10 | 18,000 | 1.04 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2006-11-13 | 38,900 | 1.02 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2006-11-14 | 65,700 | 1.07 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2006-11-15 | 66,900 | 1.04 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2006-11-16 | 37,800 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2006-11-17 | 86,300 | 0.98 | 1.03 | 0.98 | 0.99 | 00:00:00 | | 2006-11-20 | 115,700 | 0.96 | 1.03 | 0.96 | 1.02 | 00:00:00 | | 2006-11-21 | 31,300 | 1.03 | 1.03 | 0.96 | 0.98 | 00:00:00 | | 2006-11-22 | 46,900 | 1.02 | 1.03 | 0.96 | 1.02 | 00:00:00 | | 2006-11-23 | 11,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2006-11-24 | 114,500 | 1.04 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2006-11-27 | 82,600 | 1.07 | 1.07 | 1.00 | 1.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
