|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 12,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-01-05 | 44,500 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2000-01-06 | 8,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2000-01-07 | 47,200 | 0.45 | 0.55 | 0.45 | 0.53 | 00:00:00 | | 2000-01-10 | 43,600 | 0.55 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2000-01-11 | 81,700 | 0.59 | 0.64 | 0.56 | 0.60 | 00:00:00 | | 2000-01-12 | 30,300 | 0.60 | 0.63 | 0.55 | 0.59 | 00:00:00 | | 2000-01-13 | 51,000 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2000-01-14 | 7,600 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2000-01-17 | 40,500 | 0.65 | 0.70 | 0.64 | 0.68 | 00:00:00 | | 2000-01-18 | 1,200 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-01-19 | 11,700 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2000-01-20 | 34,900 | 0.65 | 0.72 | 0.62 | 0.72 | 00:00:00 | | 2000-01-21 | 12,000 | 0.70 | 0.70 | 0.63 | 0.69 | 00:00:00 | | 2000-01-24 | 34,900 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2000-01-25 | 26,000 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2000-01-26 | 8,000 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2000-01-27 | 6,200 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2000-01-28 | 27,700 | 0.66 | 0.70 | 0.62 | 0.70 | 00:00:00 | | 2000-01-31 | 23,100 | 0.66 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2000-02-01 | 16,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2000-02-02 | 3,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-02-03 | 1,500 | 0.55 | 0.70 | 0.55 | 0.70 | 00:00:00 | | 2000-02-04 | 28,000 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2000-02-09 | 6,000 | 0.66 | 0.72 | 0.66 | 0.72 | 00:00:00 | | 2000-02-10 | 3,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2000-02-11 | 4,800 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2000-02-14 | 1,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-02-16 | 1,500 | 0.58 | 0.70 | 0.58 | 0.70 | 00:00:00 | | 2000-02-17 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-02-18 | 700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-02-21 | 1,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-02-22 | 5,000 | 0.65 | 0.70 | 0.56 | 0.70 | 00:00:00 | | 2000-02-23 | 3,800 | 0.57 | 0.70 | 0.57 | 0.70 | 00:00:00 | | 2000-02-24 | 6,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-02-25 | 13,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2000-02-28 | 9,000 | 0.57 | 0.57 | 0.51 | 0.55 | 00:00:00 | | 2000-02-29 | 16,000 | 0.55 | 0.67 | 0.55 | 0.65 | 00:00:00 | | 2000-03-02 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-03-07 | 2,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-03-08 | 5,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-03-09 | 76,200 | 0.69 | 0.80 | 0.65 | 0.75 | 00:00:00 | | 2000-03-10 | 66,500 | 0.75 | 0.75 | 0.66 | 0.70 | 00:00:00 | | 2000-03-13 | 32,500 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2000-03-14 | 21,500 | 0.65 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2000-03-15 | 20,000 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2000-03-16 | 38,600 | 0.57 | 0.69 | 0.55 | 0.69 | 00:00:00 | | 2000-03-20 | 2,500 | 0.56 | 0.68 | 0.56 | 0.68 | 00:00:00 | | 2000-03-21 | 2,000 | 0.68 | 0.68 | 0.57 | 0.57 | 00:00:00 | | 2000-03-22 | 1,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-03-23 | 4,200 | 0.57 | 0.65 | 0.57 | 0.65 | 00:00:00 | | 2000-03-24 | 8,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-03-31 | 1,100 | 0.54 | 0.65 | 0.54 | 0.65 | 00:00:00 | | 2000-04-04 | 7,200 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2000-04-05 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2000-04-07 | 4,800 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2000-04-10 | 1,200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2000-04-11 | 10,100 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2000-04-12 | 18,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-04-13 | 10,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-04-14 | 30,000 | 0.50 | 0.50 | 0.44 | 0.45 | 00:00:00 | | 2000-04-17 | 6,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2000-04-18 | 55,500 | 0.36 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2000-04-19 | 30,500 | 0.38 | 0.38 | 0.27 | 0.27 | 00:00:00 | | 2000-04-20 | 45,800 | 0.30 | 0.40 | 0.27 | 0.40 | 00:00:00 | | 2000-04-24 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-04-25 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-04-26 | 11,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-04-27 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-04-28 | 3,200 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2000-05-01 | 16,500 | 0.42 | 0.55 | 0.42 | 0.55 | 00:00:00 | | 2000-05-02 | 14,800 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-05-04 | 28,100 | 0.55 | 0.59 | 0.48 | 0.59 | 00:00:00 | | 2000-05-08 | 20,000 | 0.42 | 0.60 | 0.42 | 0.60 | 00:00:00 | | 2000-05-09 | 4,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-05-10 | 500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-05-11 | 16,400 | 0.55 | 0.55 | 0.40 | 0.45 | 00:00:00 | | 2000-05-15 | 4,400 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-05-16 | 20,100 | 0.41 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2000-05-18 | 6,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-05-19 | 7,500 | 0.48 | 0.55 | 0.48 | 0.55 | 00:00:00 | | 2000-05-23 | 2,700 | 0.54 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2000-05-31 | 12,500 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2000-06-01 | 6,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-06-02 | 3,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-05 | 5,500 | 0.45 | 0.53 | 0.45 | 0.53 | 00:00:00 | | 2000-06-06 | 10,500 | 0.49 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2000-06-07 | 2,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-06-13 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-15 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-20 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-21 | 31,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2000-06-22 | 25,500 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2000-06-23 | 600 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-06-29 | 3,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2000-06-30 | 502,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-07-04 | 1,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-05 | 10,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-06 | 21,500 | 0.50 | 0.61 | 0.50 | 0.61 | 00:00:00 | | 2000-07-07 | 16,100 | 0.55 | 0.61 | 0.45 | 0.61 | 00:00:00 | | 2000-07-10 | 26,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2000-07-11 | 3,200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-07-12 | 11,500 | 0.56 | 0.66 | 0.56 | 0.58 | 00:00:00 | | 2000-07-13 | 54,300 | 0.58 | 0.82 | 0.58 | 0.82 | 00:00:00 | | 2000-07-14 | 14,700 | 0.85 | 0.85 | 0.67 | 0.80 | 00:00:00 | | 2000-07-17 | 15,700 | 0.74 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2000-07-18 | 4,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-07-20 | 7,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-07-21 | 4,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2000-07-24 | 4,900 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2000-07-25 | 10,000 | 0.73 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2000-07-27 | 3,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2000-07-31 | 8,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2000-08-01 | 7,100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-08-02 | 5,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-08-03 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-08-09 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2000-08-11 | 500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-08-15 | 3,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2000-08-17 | 45,300 | 0.60 | 0.60 | 0.40 | 0.56 | 00:00:00 | | 2000-08-18 | 3,000 | 0.50 | 0.50 | 0.50 | 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 > >> |
|
