|
 EAGLECREST EXPLS - [Ticker: EEL.V] |     | | Last Trade | 0.19 | Last Trade Time | 2017-10-13 - 15:54:00 | | Variation | 0.00 (0.00%) | Open | 0.19 | | High | 0.19 | Low | 0.19 | | Volume | 16,500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.17 x 0 - 0.20 x 0 | | Former Close | 0.19 | 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 | | EEL.V quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 84,000 | 0.28 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2000-01-05 | 31,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-01-06 | 61,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2000-01-07 | 56,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-01-10 | 55,800 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2000-01-11 | 43,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-01-12 | 53,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2000-01-13 | 50,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2000-01-14 | 23,700 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2000-01-17 | 10,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2000-01-18 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-01-19 | 66,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2000-01-20 | 49,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-01-21 | 124,400 | 0.25 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2000-01-24 | 79,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2000-01-25 | 41,500 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2000-01-26 | 59,500 | 0.25 | 0.32 | 0.25 | 0.32 | 00:00:00 | | 2000-01-27 | 50,500 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2000-01-28 | 123,400 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2000-01-31 | 20,900 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2000-02-01 | 15,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-02-02 | 27,000 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2000-02-03 | 25,800 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-02-04 | 27,500 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2000-02-07 | 67,700 | 0.30 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2000-02-08 | 16,500 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2000-02-09 | 52,500 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2000-02-10 | 15,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-02-11 | 25,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2000-02-14 | 76,500 | 0.26 | 0.28 | 0.23 | 0.23 | 00:00:00 | | 2000-02-15 | 76,800 | 0.26 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2000-02-16 | 77,000 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2000-02-17 | 35,900 | 0.27 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2000-02-18 | 48,500 | 0.24 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2000-02-21 | 63,500 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2000-02-22 | 80,100 | 0.30 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2000-02-23 | 37,900 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-02-24 | 15,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2000-02-25 | 51,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2000-02-28 | 13,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2000-02-29 | 106,200 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2000-03-01 | 35,800 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2000-03-02 | 39,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-03-03 | 20,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-03-06 | 14,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-03-07 | 34,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2000-03-08 | 18,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2000-03-09 | 14,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2000-03-10 | 27,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-03-13 | 59,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-03-14 | 31,500 | 0.30 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2000-03-15 | 41,000 | 0.31 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2000-03-16 | 53,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2000-03-17 | 23,800 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2000-03-20 | 109,600 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2000-03-21 | 75,600 | 0.44 | 0.44 | 0.35 | 0.35 | 00:00:00 | | 2000-03-22 | 82,000 | 0.39 | 0.39 | 0.31 | 0.31 | 00:00:00 | | 2000-03-23 | 137,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-03-24 | 97,000 | 0.30 | 0.35 | 0.28 | 0.32 | 00:00:00 | | 2000-03-27 | 49,200 | 0.28 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2000-03-28 | 45,500 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2000-03-29 | 19,000 | 0.35 | 0.35 | 0.29 | 0.29 | 00:00:00 | | 2000-03-30 | 6,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-03-31 | 48,800 | 0.30 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2000-04-03 | 25,000 | 0.32 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2000-04-04 | 19,500 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2000-04-05 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-04-06 | 64,500 | 0.30 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2000-04-07 | 16,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-04-10 | 20,800 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2000-04-11 | 44,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-04-12 | 7,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-04-13 | 34,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2000-04-14 | 71,000 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2000-04-17 | 26,500 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2000-04-18 | 3,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2000-04-19 | 36,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-04-20 | 9,700 | 0.25 | 0.30 | 0.25 | 0.29 | 00:00:00 | | 2000-04-24 | 4,400 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2000-04-26 | 42,000 | 0.29 | 0.29 | 0.21 | 0.21 | 00:00:00 | | 2000-04-27 | 23,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2000-04-28 | 214,100 | 0.28 | 0.38 | 0.28 | 0.38 | 00:00:00 | | 2000-05-01 | 173,500 | 0.38 | 0.43 | 0.37 | 0.39 | 00:00:00 | | 2000-05-02 | 81,200 | 0.39 | 0.39 | 0.32 | 0.36 | 00:00:00 | | 2000-05-03 | 23,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2000-05-04 | 134,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2000-05-05 | 66,000 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2000-05-08 | 102,500 | 0.38 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2000-05-09 | 102,800 | 0.40 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2000-05-10 | 15,700 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2000-05-11 | 45,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2000-05-12 | 89,500 | 0.35 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2000-05-15 | 24,500 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2000-05-16 | 101,900 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2000-05-17 | 64,000 | 0.40 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2000-05-18 | 102,000 | 0.39 | 0.39 | 0.34 | 0.36 | 00:00:00 | | 2000-05-19 | 91,500 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2000-05-23 | 6,300 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-05-24 | 47,000 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2000-05-25 | 14,000 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2000-05-26 | 100,500 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2000-05-29 | 4,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2000-05-30 | 281,400 | 0.38 | 0.52 | 0.38 | 0.49 | 00:00:00 | | 2000-05-31 | 189,300 | 0.49 | 0.49 | 0.44 | 0.46 | 00:00:00 | | 2000-06-01 | 47,300 | 0.45 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2000-06-02 | 41,600 | 0.45 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2000-06-05 | 48,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2000-06-07 | 56,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2000-06-08 | 1,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-06-09 | 58,100 | 0.44 | 0.48 | 0.41 | 0.48 | 00:00:00 | | 2000-06-12 | 402,600 | 0.47 | 0.58 | 0.46 | 0.55 | 00:00:00 | | 2000-06-13 | 45,000 | 0.55 | 0.55 | 0.46 | 0.46 | 00:00:00 | | 2000-06-14 | 78,100 | 0.49 | 0.55 | 0.47 | 0.52 | 00:00:00 | | 2000-06-15 | 97,700 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2000-06-16 | 51,600 | 0.54 | 0.54 | 0.49 | 0.51 | 00:00:00 | | 2000-06-19 | 170,900 | 0.45 | 0.56 | 0.45 | 0.46 | 00:00:00 | | 2000-06-20 | 17,000 | 0.50 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2000-06-21 | 30,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2000-06-22 | 19,000 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2000-06-23 | 35,000 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2000-06-26 | 8,200 | 0.44 | 0.50 | 0.43 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
