ECC.V - Ethos Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 25, 20190.16000.16000.15000.15000.1500168,000
Apr 24, 20190.16000.16000.16000.16000.160010,500
Apr 23, 20190.16000.16000.16000.16000.160040,000
Apr 22, 20190.17000.17000.16000.16000.16001,800
Apr 18, 20190.16000.17000.16000.17000.170040,000
Apr 17, 20190.16000.17000.15000.17000.1700257,800
Apr 16, 20190.17000.17000.17000.17000.1700-
Apr 15, 20190.17000.17000.17000.17000.170013,500
Apr 12, 20190.17000.17000.17000.17000.17006,500
Apr 11, 20190.17000.17000.17000.17000.170010,000
Apr 10, 20190.17000.17000.17000.17000.170050,000
Apr 09, 20190.19000.20000.19000.20000.200063,500
Apr 08, 20190.18000.19000.18000.19000.19004,000
Apr 05, 20190.18000.18000.16000.16000.160015,000
Apr 04, 20190.16000.16000.16000.16000.160016,000
Apr 03, 20190.19000.19000.18000.18000.18006,000
Apr 02, 20190.19000.19000.18000.19000.190018,000
Apr 01, 20190.20000.20000.20000.20000.200010,000
Mar 29, 20190.20000.22000.19000.21000.2100232,500
Mar 28, 20190.22000.24000.22000.24000.2400192,500
Mar 27, 20190.23000.23000.22000.22000.220029,500
Mar 26, 20190.23000.25000.23000.25000.250050,300
Mar 25, 20190.24000.24000.24000.24000.240083,300
Mar 22, 20190.22000.24000.22000.23000.2300107,500
Mar 21, 20190.23000.23000.23000.23000.23003,500
Mar 20, 20190.21000.21000.21000.21000.210010,000
Mar 19, 20190.20000.20000.20000.20000.20005,500
Mar 18, 20190.21000.21000.21000.21000.210035,200
Mar 15, 20190.22000.24000.22000.24000.2400100,000
Mar 14, 20190.18000.22000.18000.22000.220081,000
Mar 13, 20190.18000.18000.17000.17000.170025,000
Mar 12, 20190.19000.19000.19000.19000.1900-
Mar 11, 20190.19000.20000.18000.19000.190043,500
Mar 08, 20190.20000.21000.18000.18000.180021,500
Mar 07, 20190.21000.22000.18000.20000.200041,000
Mar 06, 20190.20000.20000.20000.20000.200015,000
Mar 05, 20190.20000.21000.20000.21000.21006,500
Mar 04, 20190.21000.21000.21000.21000.21009,500
Mar 01, 20190.21000.21000.21000.21000.210010,000
Feb 28, 20190.21000.21000.21000.21000.2100-
Feb 27, 20190.21000.21000.21000.21000.21005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...