ECC.V - Ethos Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.24000.24000.24000.24000.240029,500
Sep 17, 20190.24000.25000.22000.23000.2300218,200
Sep 16, 20190.26000.26000.24000.25000.250060,100
Sep 13, 20190.26000.27000.26000.27000.270039,600
Sep 12, 20190.26000.26000.25000.26000.260095,400
Sep 11, 20190.27000.27000.26000.26000.2600205,500
Sep 10, 20190.27000.27000.27000.27000.270021,000
Sep 09, 20190.27000.28000.25000.28000.2800166,300
Sep 06, 20190.26000.27000.26000.27000.2700184,000
Sep 05, 20190.24000.25000.22000.25000.2500226,700
Sep 04, 20190.24000.25000.23000.23000.2300241,000
Sep 03, 20190.13000.27000.13000.24000.2400587,300
Aug 30, 20190.23000.23000.21000.23000.230073,500
Aug 29, 20190.23000.23000.22000.22000.220033,000
Aug 28, 20190.24000.24000.23000.24000.2400142,500
Aug 27, 20190.25000.26000.24000.26000.2600205,500
Aug 26, 20190.25000.25000.24000.24000.240074,500
Aug 23, 20190.25000.25000.23000.24000.2400229,700
Aug 22, 20190.28000.28000.25000.25000.2500191,400
Aug 21, 20190.28000.28000.28000.28000.280025,500
Aug 20, 20190.27000.28000.27000.28000.280082,200
Aug 19, 20190.30000.30000.27000.28000.2800203,100
Aug 16, 20190.30000.31000.30000.31000.3100124,500
Aug 15, 20190.30000.31000.28000.29000.290090,500
Aug 14, 20190.30000.32000.28000.28000.2800209,700
Aug 13, 20190.28000.30000.28000.29000.2900412,400
Aug 12, 20190.28000.28000.28000.28000.2800137,000
Aug 09, 20190.28000.28000.27000.28000.280055,200
Aug 08, 20190.27000.28000.27000.27000.2700211,100
Aug 07, 20190.28000.28000.27000.28000.280096,600
Aug 06, 20190.28000.28000.27000.28000.2800298,500
Aug 02, 20190.28000.28000.28000.28000.280094,600
Aug 01, 20190.28000.28000.27000.28000.2800158,500
Jul 31, 20190.27000.28000.27000.28000.280031,800
Jul 30, 20190.28000.28000.27000.28000.2800421,100
Jul 29, 20190.26000.29000.25000.26000.2600515,400
Jul 26, 20190.25000.25000.25000.25000.250085,000
Jul 25, 20190.25000.25000.24000.24000.240029,400
Jul 24, 20190.25000.25000.24000.25000.250097,500
Jul 23, 20190.25000.26000.25000.25000.2500200,600
Jul 22, 20190.27000.27000.25000.25000.2500104,400
Jul 19, 20190.27000.28000.26000.27000.2700120,500
Jul 18, 20190.29000.29000.26000.26000.260045,500
Jul 17, 20190.28000.29000.27000.27000.270027,500
Jul 16, 20190.29000.29000.28000.28000.280012,500
Jul 15, 20190.27000.29000.27000.29000.2900301,000
Jul 12, 20190.27000.27000.26000.26000.2600263,500
Jul 11, 20190.28000.29000.27000.27000.2700182,500
Jul 10, 20190.30000.30000.28000.28000.280057,800
Jul 09, 20190.28000.30000.27000.30000.3000155,000
Jul 08, 20190.28000.28000.27000.28000.2800132,200
Jul 05, 20190.28000.29000.28000.28000.2800111,000
Jul 04, 20190.31000.31000.28000.28000.2800383,400
Jul 03, 20190.27000.32000.27000.31000.3100491,800
Jul 02, 20190.26000.27000.25000.27000.2700298,500
Jun 28, 20190.23000.25000.23000.25000.2500308,900
Jun 27, 20190.24000.25000.23000.23000.2300116,800
Jun 26, 20190.26000.26000.25000.25000.250060,400
Jun 25, 20190.27000.27000.26000.26000.260051,700
Jun 24, 20190.26000.26000.25000.25000.250060,200
Jun 21, 20190.26000.27000.25000.26000.2600240,500
Jun 20, 20190.24000.26000.24000.26000.2600139,000
Jun 19, 20190.25000.26000.24000.24000.2400117,900
Jun 18, 20190.27000.27000.25000.25000.2500154,000
Jun 17, 20190.28000.28000.27000.28000.280082,500
Jun 14, 20190.27000.27000.25000.27000.2700180,800
Jun 13, 20190.27000.27000.26000.27000.2700287,000
Jun 12, 20190.26000.27000.25000.26000.2600359,000
Jun 11, 20190.26000.26000.24000.26000.2600389,000
Jun 10, 20190.25000.27000.24000.26000.2600642,500
Jun 07, 20190.23000.24000.21000.24000.2400385,900
Jun 06, 20190.21000.23000.21000.22000.2200262,500
Jun 05, 20190.21000.22000.20000.22000.220086,700
Jun 04, 20190.20000.21000.20000.21000.210075,300
Jun 03, 20190.20000.20000.20000.20000.200061,000
May 31, 20190.20000.20000.20000.20000.200017,000
May 30, 20190.19000.19000.19000.19000.19003,500
May 29, 20190.19000.20000.19000.19000.190087,300
May 28, 20190.20000.20000.18000.18000.180049,000
May 27, 20190.20000.20000.20000.20000.200092,500
May 24, 20190.21000.21000.20000.20000.2000223,000
May 23, 20190.22000.22000.21000.21000.2100100,200
May 22, 20190.21000.22000.21000.22000.2200221,500
May 21, 20190.21000.22000.20000.21000.2100282,600
May 17, 20190.18000.22000.18000.21000.2100523,500
May 16, 20190.14000.16000.13000.15000.1500220,000
May 15, 20190.15000.15000.15000.15000.1500-
May 14, 20190.14000.15000.14000.15000.1500102,000
May 13, 20190.14000.14000.14000.14000.14006,900
May 10, 20190.15000.15000.14000.15000.1500108,000
May 09, 20190.14000.16000.14000.15000.1500193,000
May 08, 20190.14000.14000.14000.14000.140050,000
May 07, 20190.14000.14000.14000.14000.140050,000
May 06, 20190.14000.14000.14000.14000.140014,300
May 03, 20190.14000.14000.14000.14000.140024,000
May 02, 20190.15000.15000.15000.15000.15001,700
May 01, 20190.14000.14000.14000.14000.140015,000
Apr 30, 20190.15000.15000.15000.15000.150035,500
Apr 29, 20190.15000.15000.14000.14000.140052,500
Apr 26, 20190.15000.15000.15000.15000.1500160,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...