|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-02 | 92,700 | 0.77 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2008-05-05 | 120,600 | 0.73 | 0.73 | 0.66 | 0.68 | 00:00:00 | | 2008-05-06 | 49,000 | 0.68 | 0.73 | 0.68 | 0.72 | 00:00:00 | | 2008-05-07 | 14,900 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2008-05-08 | 97,900 | 0.74 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2008-05-09 | 68,800 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2008-05-12 | 34,100 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2008-05-13 | 36,800 | 0.71 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2008-05-14 | 77,500 | 0.70 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2008-05-15 | 6,400 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2008-05-16 | 55,600 | 0.69 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2008-05-20 | 85,900 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2008-05-21 | 24,600 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2008-05-22 | 9,500 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2008-05-23 | 17,500 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2008-05-26 | 50,400 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2008-05-27 | 29,100 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2008-05-28 | 23,500 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2008-05-29 | 2,800 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2008-05-30 | 23,300 | 0.69 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2008-06-02 | 74,400 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2008-06-03 | 43,100 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2008-06-04 | 5,300 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2008-06-05 | 42,500 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2008-06-06 | 30,800 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2008-06-09 | 17,300 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2008-06-10 | 9,500 | 0.67 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2008-06-11 | 14,900 | 0.67 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2008-06-12 | 19,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2008-06-13 | 42,500 | 0.67 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2008-06-16 | 5,700 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2008-06-17 | 24,100 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2008-06-18 | 35,200 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2008-06-19 | 58,800 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2008-06-20 | 136,100 | 0.60 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2008-06-23 | 46,700 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2008-06-24 | 15,400 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2008-06-25 | 391,600 | 0.56 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2008-06-26 | 201,400 | 0.59 | 0.59 | 0.51 | 0.55 | 00:00:00 | | 2008-06-27 | 423,500 | 0.64 | 0.64 | 0.55 | 0.60 | 00:00:00 | | 2008-06-30 | 200,200 | 0.60 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2008-07-02 | 56,000 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2008-07-03 | 80,500 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2008-07-04 | 35,700 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2008-07-07 | 67,100 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2008-07-08 | 73,200 | 0.55 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2008-07-09 | 112,300 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2008-07-10 | 176,000 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2008-07-11 | 82,700 | 0.54 | 0.54 | 0.46 | 0.51 | 00:00:00 | | 2008-07-14 | 94,100 | 0.51 | 0.57 | 0.51 | 0.56 | 00:00:00 | | 2008-07-15 | 119,100 | 0.62 | 0.63 | 0.56 | 0.57 | 00:00:00 | | 2008-07-16 | 23,000 | 0.60 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2008-07-17 | 107,100 | 0.58 | 0.59 | 0.52 | 0.57 | 00:00:00 | | 2008-07-18 | 123,800 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2008-07-21 | 74,600 | 0.53 | 0.55 | 0.48 | 0.51 | 00:00:00 | | 2008-07-22 | 25,600 | 0.58 | 0.58 | 0.51 | 0.53 | 00:00:00 | | 2008-07-23 | 88,100 | 0.53 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2008-07-24 | 48,800 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2008-07-25 | 55,400 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2008-07-28 | 100,100 | 0.47 | 0.47 | 0.42 | 0.46 | 00:00:00 | | 2008-07-29 | 40,000 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2008-07-30 | 17,400 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2008-07-31 | 21,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2008-08-01 | 39,600 | 0.48 | 0.54 | 0.47 | 0.54 | 00:00:00 | | 2008-08-05 | 236,700 | 0.50 | 0.50 | 0.43 | 0.48 | 00:00:00 | | 2008-08-06 | 25,200 | 0.46 | 0.48 | 0.43 | 0.45 | 00:00:00 | | 2008-08-07 | 125,500 | 0.43 | 0.49 | 0.42 | 0.48 | 00:00:00 | | 2008-08-08 | 119,000 | 0.45 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2008-08-11 | 132,100 | 0.43 | 0.47 | 0.40 | 0.45 | 00:00:00 | | 2008-08-12 | 56,000 | 0.47 | 0.47 | 0.40 | 0.41 | 00:00:00 | | 2008-08-13 | 39,200 | 0.47 | 0.47 | 0.42 | 0.43 | 00:00:00 | | 2008-08-14 | 42,000 | 0.46 | 0.46 | 0.41 | 0.43 | 00:00:00 | | 2008-08-15 | 159,200 | 0.41 | 0.43 | 0.38 | 0.39 | 00:00:00 | | 2008-08-18 | 117,700 | 0.38 | 0.43 | 0.36 | 0.38 | 00:00:00 | | 2008-08-19 | 74,700 | 0.39 | 0.39 | 0.32 | 0.34 | 00:00:00 | | 2008-08-20 | 82,600 | 0.36 | 0.36 | 0.30 | 0.34 | 00:00:00 | | 2008-08-21 | 185,300 | 0.34 | 0.38 | 0.33 | 0.36 | 00:00:00 | | 2008-08-22 | 96,700 | 0.40 | 0.40 | 0.32 | 0.34 | 00:00:00 | | 2008-08-25 | 84,900 | 0.35 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2008-08-26 | 135,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-08-27 | 208,800 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-08-28 | 185,700 | 0.37 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2008-08-29 | 28,000 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2008-09-02 | 185,400 | 0.35 | 0.43 | 0.31 | 0.32 | 00:00:00 | | 2008-09-03 | 323,600 | 0.32 | 0.32 | 0.20 | 0.29 | 00:00:00 | | 2008-09-04 | 255,700 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2008-09-05 | 132,400 | 0.30 | 0.30 | 0.24 | 0.25 | 00:00:00 | | 2008-09-08 | 277,800 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2008-09-09 | 438,900 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2008-09-10 | 235,500 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-09-11 | 104,200 | 0.18 | 0.25 | 0.18 | 0.24 | 00:00:00 | | 2008-09-12 | 342,700 | 0.25 | 0.32 | 0.24 | 0.32 | 00:00:00 | | 2008-09-15 | 71,200 | 0.34 | 0.34 | 0.28 | 0.31 | 00:00:00 | | 2008-09-16 | 68,000 | 0.33 | 0.33 | 0.27 | 0.28 | 00:00:00 | | 2008-09-17 | 123,900 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-09-18 | 312,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-09-19 | 105,900 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2008-09-22 | 179,300 | 0.33 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2008-09-23 | 498,200 | 0.35 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2008-09-24 | 221,200 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2008-09-25 | 122,600 | 0.34 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2008-09-26 | 96,500 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-09-29 | 154,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-09-30 | 125,900 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2008-10-01 | 107,000 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-10-02 | 196,900 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2008-10-03 | 180,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-10-06 | 145,300 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2008-10-07 | 168,400 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2008-10-08 | 316,400 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2008-10-09 | 262,800 | 0.22 | 0.22 | 0.17 | 0.17 | 00:00:00 | | 2008-10-10 | 229,400 | 0.17 | 0.18 | 0.14 | 0.15 | 00:00:00 | | 2008-10-14 | 150,700 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2008-10-15 | 201,900 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2008-10-16 | 191,100 | 0.15 | 0.18 | 0.14 | 0.15 | 00:00:00 | | 2008-10-17 | 429,400 | 0.14 | 0.15 | 0.11 | 0.12 | 00:00:00 | | 2008-10-20 | 1,061,700 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-10-21 | 374,400 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-10-22 | 68,600 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-10-23 | 284,800 | 0.12 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2008-10-24 | 576,600 | 0.10 | 0.12 | 0.07 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
