|
 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 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 82,600 | 1.07 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2006-11-28 | 175,800 | 1.02 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2006-11-29 | 3,187,600 | 1.01 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2006-11-30 | 1,460,700 | 1.05 | 1.20 | 1.02 | 1.17 | 00:00:00 | | 2006-12-01 | 108,400 | 1.16 | 1.25 | 1.10 | 1.20 | 00:00:00 | | 2006-12-04 | 216,300 | 1.25 | 1.25 | 1.07 | 1.18 | 00:00:00 | | 2006-12-05 | 176,700 | 1.25 | 1.25 | 1.12 | 1.15 | 00:00:00 | | 2006-12-06 | 47,100 | 1.15 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2006-12-07 | 84,100 | 1.17 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2006-12-08 | 91,100 | 1.16 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2006-12-11 | 568,400 | 1.16 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2006-12-12 | 294,300 | 1.25 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2006-12-13 | 155,500 | 1.30 | 1.32 | 1.20 | 1.23 | 00:00:00 | | 2006-12-14 | 25,400 | 1.23 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2006-12-15 | 62,600 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2006-12-18 | 396,500 | 1.20 | 1.25 | 1.15 | 1.20 | 00:00:00 | | 2006-12-19 | 26,500 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2006-12-20 | 96,700 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2006-12-21 | 8,000 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2006-12-22 | 60,100 | 1.20 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2006-12-27 | 8,000 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2006-12-28 | 10,000 | 1.24 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2006-12-29 | 73,000 | 1.25 | 1.33 | 1.23 | 1.33 | 00:00:00 | | 2007-01-02 | 143,300 | 1.33 | 1.60 | 1.33 | 1.60 | 00:00:00 | | 2007-01-03 | 228,100 | 1.55 | 1.55 | 1.36 | 1.50 | 00:00:00 | | 2007-01-04 | 132,000 | 1.48 | 1.48 | 1.36 | 1.45 | 00:00:00 | | 2007-01-05 | 115,100 | 1.45 | 1.53 | 1.40 | 1.50 | 00:00:00 | | 2007-01-08 | 117,700 | 1.50 | 1.54 | 1.45 | 1.50 | 00:00:00 | | 2007-01-09 | 141,500 | 1.45 | 1.55 | 1.42 | 1.54 | 00:00:00 | | 2007-01-10 | 142,200 | 1.52 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2007-01-11 | 145,400 | 1.55 | 1.60 | 1.51 | 1.54 | 00:00:00 | | 2007-01-12 | 132,700 | 1.54 | 1.62 | 1.51 | 1.60 | 00:00:00 | | 2007-01-15 | 162,900 | 1.60 | 1.65 | 1.51 | 1.55 | 00:00:00 | | 2007-01-16 | 127,300 | 1.60 | 1.60 | 1.50 | 1.54 | 00:00:00 | | 2007-01-17 | 35,000 | 1.50 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2007-01-18 | 33,100 | 1.48 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2007-01-19 | 51,800 | 1.40 | 1.44 | 1.35 | 1.44 | 00:00:00 | | 2007-01-22 | 25,100 | 1.44 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2007-01-23 | 61,900 | 1.42 | 1.50 | 1.34 | 1.40 | 00:00:00 | | 2007-01-24 | 21,900 | 1.40 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2007-01-25 | 58,700 | 1.41 | 1.45 | 1.38 | 1.42 | 00:00:00 | | 2007-01-26 | 34,200 | 1.43 | 1.47 | 1.40 | 1.46 | 00:00:00 | | 2007-01-29 | 30,300 | 1.44 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2007-01-30 | 114,400 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2007-01-31 | 3,300 | 1.38 | 1.48 | 1.38 | 1.45 | 00:00:00 | | 2007-02-01 | 9,600 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2007-02-02 | 800 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2007-02-05 | 10,300 | 1.50 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2007-02-06 | 516,100 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2007-02-07 | 1,500 | 1.48 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2007-02-08 | 98,100 | 1.45 | 1.47 | 1.38 | 1.42 | 00:00:00 | | 2007-02-09 | 21,700 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2007-02-12 | 13,800 | 1.45 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2007-02-13 | 20,600 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2007-02-14 | 36,600 | 1.43 | 1.44 | 1.37 | 1.38 | 00:00:00 | | 2007-02-15 | 10,000 | 1.38 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2007-02-16 | 7,700 | 1.47 | 1.47 | 1.43 | 1.43 | 00:00:00 | | 2007-02-19 | 9,000 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2007-02-20 | 49,500 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2007-02-21 | 93,400 | 1.35 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2007-02-22 | 24,800 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2007-02-23 | 67,500 | 1.49 | 1.49 | 1.32 | 1.35 | 00:00:00 | | 2007-02-26 | 81,300 | 1.37 | 1.49 | 1.37 | 1.49 | 00:00:00 | | 2007-02-27 | 500,700 | 1.50 | 1.50 | 1.36 | 1.36 | 00:00:00 | | 2007-02-28 | 58,600 | 1.42 | 1.42 | 1.35 | 1.36 | 00:00:00 | | 2007-03-01 | 25,000 | 1.39 | 1.43 | 1.35 | 1.40 | 00:00:00 | | 2007-03-02 | 40,400 | 1.36 | 1.41 | 1.36 | 1.39 | 00:00:00 | | 2007-03-05 | 157,600 | 1.38 | 1.38 | 1.30 | 1.37 | 00:00:00 | | 2007-03-06 | 47,200 | 1.38 | 1.45 | 1.36 | 1.42 | 00:00:00 | | 2007-03-07 | 58,600 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2007-03-08 | 253,300 | 1.48 | 1.54 | 1.45 | 1.52 | 00:00:00 | | 2007-03-09 | 112,800 | 1.53 | 1.53 | 1.47 | 1.50 | 00:00:00 | | 2007-03-12 | 108,100 | 1.51 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2007-03-13 | 67,500 | 1.50 | 1.52 | 1.42 | 1.42 | 00:00:00 | | 2007-03-14 | 36,200 | 1.35 | 1.40 | 1.31 | 1.40 | 00:00:00 | | 2007-03-15 | 1,800 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2007-03-16 | 30,700 | 1.44 | 1.45 | 1.31 | 1.34 | 00:00:00 | | 2007-03-19 | 49,700 | 1.37 | 1.43 | 1.36 | 1.37 | 00:00:00 | | 2007-03-20 | 11,200 | 1.39 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2007-03-21 | 47,600 | 1.37 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2007-03-22 | 56,600 | 1.38 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2007-03-23 | 35,700 | 1.39 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2007-03-26 | 77,300 | 1.40 | 1.49 | 1.40 | 1.49 | 00:00:00 | | 2007-03-27 | 119,400 | 1.50 | 1.60 | 1.49 | 1.60 | 00:00:00 | | 2007-03-28 | 392,900 | 1.70 | 1.82 | 1.67 | 1.78 | 00:00:00 | | 2007-03-29 | 347,700 | 1.80 | 1.80 | 1.70 | 1.73 | 00:00:00 | | 2007-03-30 | 165,200 | 1.77 | 1.78 | 1.71 | 1.75 | 00:00:00 | | 2007-04-02 | 206,800 | 1.77 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2007-04-03 | 251,200 | 1.76 | 1.76 | 1.65 | 1.65 | 00:00:00 | | 2007-04-04 | 246,200 | 1.64 | 1.72 | 1.61 | 1.66 | 00:00:00 | | 2007-04-05 | 127,100 | 1.70 | 1.71 | 1.61 | 1.67 | 00:00:00 | | 2007-04-09 | 91,600 | 1.68 | 1.77 | 1.67 | 1.75 | 00:00:00 | | 2007-04-10 | 188,900 | 1.77 | 1.89 | 1.76 | 1.76 | 00:00:00 | | 2007-04-11 | 48,800 | 1.84 | 1.84 | 1.70 | 1.73 | 00:00:00 | | 2007-04-12 | 33,800 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2007-04-13 | 120,000 | 1.70 | 1.75 | 1.69 | 1.74 | 00:00:00 | | 2007-04-16 | 237,100 | 1.74 | 1.74 | 1.65 | 1.69 | 00:00:00 | | 2007-04-17 | 76,600 | 1.70 | 1.71 | 1.66 | 1.68 | 00:00:00 | | 2007-04-18 | 102,300 | 1.68 | 1.69 | 1.64 | 1.64 | 00:00:00 | | 2007-04-19 | 104,400 | 1.65 | 1.65 | 1.52 | 1.52 | 00:00:00 | | 2007-04-20 | 75,200 | 1.59 | 1.64 | 1.56 | 1.64 | 00:00:00 | | 2007-04-23 | 40,400 | 1.61 | 1.67 | 1.58 | 1.59 | 00:00:00 | | 2007-04-24 | 94,600 | 1.51 | 1.58 | 1.51 | 1.55 | 00:00:00 | | 2007-04-25 | 26,800 | 1.55 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2007-04-26 | 29,000 | 1.57 | 1.57 | 1.51 | 1.52 | 00:00:00 | | 2007-04-27 | 56,900 | 1.60 | 1.65 | 1.53 | 1.60 | 00:00:00 | | 2007-04-30 | 91,900 | 1.61 | 1.61 | 1.57 | 1.57 | 00:00:00 | | 2007-05-01 | 152,800 | 1.57 | 1.57 | 1.48 | 1.48 | 00:00:00 | | 2007-05-02 | 89,300 | 1.53 | 1.53 | 1.45 | 1.46 | 00:00:00 | | 2007-05-03 | 117,600 | 1.50 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2007-05-04 | 305,200 | 1.50 | 1.50 | 1.44 | 1.49 | 00:00:00 | | 2007-05-07 | 65,200 | 1.50 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2007-05-08 | 88,100 | 1.49 | 1.49 | 1.40 | 1.45 | 00:00:00 | | 2007-05-09 | 104,100 | 1.48 | 1.48 | 1.42 | 1.44 | 00:00:00 | | 2007-05-10 | 241,700 | 1.44 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2007-05-11 | 183,200 | 1.44 | 1.44 | 1.37 | 1.40 | 00:00:00 | | 2007-05-14 | 206,500 | 1.40 | 1.40 | 1.32 | 1.33 | 00:00:00 | | 2007-05-15 | 204,800 | 1.31 | 1.39 | 1.27 | 1.27 | 00:00:00 | | 2007-05-16 | 367,000 | 1.28 | 1.33 | 1.23 | 1.23 | 00:00:00 | | 2007-05-17 | 805,800 | 1.25 | 1.25 | 1.16 | 1.17 | 00:00:00 | | 2007-05-18 | 472,200 | 1.18 | 1.25 | 1.16 | 1.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
