ECC.V - Ethos Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20190.230.260.230.260.2648,500
Feb 21, 20190.250.250.250.250.2520,500
Feb 20, 20190.230.250.230.250.257,300
Feb 19, 20190.230.230.210.230.2346,300
Feb 15, 20190.210.210.210.210.218,000
Feb 14, 20190.240.240.220.220.2213,400
Feb 13, 20190.200.240.200.230.23149,500
Feb 12, 20190.230.230.190.200.2058,500
Feb 11, 20190.210.210.210.210.2119,500
Feb 08, 20190.230.240.230.240.2410,900
Feb 07, 20190.230.240.230.230.2328,900
Feb 06, 20190.250.250.230.230.237,200
Feb 05, 20190.230.230.210.220.22119,200
Feb 04, 20190.270.270.270.270.2726,000
Feb 01, 20190.280.280.220.270.27142,800
Jan 31, 20190.270.280.260.280.2819,000
Jan 30, 20190.300.300.300.300.30-
Jan 29, 20190.300.300.300.300.305,000
Jan 28, 20190.300.300.300.300.3022,000
Jan 25, 20190.300.300.300.300.3023,500
Jan 24, 20190.270.280.260.280.28243,300
Jan 23, 20190.280.280.280.280.2856,500
Jan 22, 20190.300.310.280.280.28149,000
Jan 21, 20190.300.300.280.280.2879,800
Jan 18, 20190.310.320.280.280.28263,800
Jan 17, 20190.260.340.260.300.30991,400
Jan 16, 20190.270.270.230.260.26230,900
Jan 15, 20190.240.270.240.270.27575,400
Jan 14, 20190.220.240.220.240.24170,000
Jan 11, 20190.220.220.220.220.22-
Jan 10, 20190.200.220.200.220.2219,500
Jan 09, 20190.200.200.200.200.2011,000
Jan 08, 20190.210.210.210.210.2122,500
Jan 07, 20190.210.210.210.210.211,500
Jan 04, 20190.210.210.210.210.2142,000
Jan 03, 20190.230.230.230.230.23-
Jan 02, 20190.220.230.220.230.2338,000
Dec 31, 20180.260.270.200.220.22151,200
Dec 28, 20180.260.260.240.260.268,000
Dec 27, 20180.230.260.230.260.2681,500
Dec 24, 20180.250.250.230.250.2515,500
Dec 21, 20180.240.240.230.230.2326,000
Dec 20, 20180.240.240.240.240.2461,000
Dec 19, 20180.230.240.230.230.2355,000
Dec 18, 20180.210.230.210.230.23130,500
Dec 17, 20180.210.230.210.230.2350,500
Dec 14, 20180.220.220.220.220.223,500
Dec 13, 20180.210.240.210.210.2163,600
Dec 12, 20180.240.240.220.240.2481,000
Dec 11, 20180.210.250.200.250.25153,500
Dec 10, 20180.220.260.200.240.24219,300
Dec 07, 20180.230.240.210.220.22133,500
Dec 06, 20180.240.240.240.240.241,000
Dec 05, 20180.250.250.250.250.252,500
Dec 04, 20180.220.220.200.220.2256,500
Dec 03, 20180.230.230.230.230.2315,000
Nov 30, 20180.230.230.230.230.2368,500
Nov 29, 20180.230.250.230.240.2433,500
Nov 28, 20180.220.220.210.210.2117,500
Nov 27, 20180.220.230.200.230.23144,500
Nov 26, 20180.190.220.190.220.229,000
Nov 23, 20180.180.220.180.220.2219,900
Nov 22, 20180.210.210.210.210.212,500
Nov 21, 20180.200.200.190.190.1919,500
Nov 20, 20180.210.210.210.210.21500
Nov 19, 20180.200.200.200.200.20-
Nov 16, 20180.200.200.200.200.202,000
Nov 15, 20180.200.200.200.200.201,000
Nov 14, 20180.200.200.200.200.2035,000
Nov 13, 20180.230.230.200.200.2045,500
Nov 12, 20180.230.240.230.230.2343,500
Nov 09, 20180.210.240.210.240.2485,000
Nov 08, 20180.210.210.210.210.21-
Nov 07, 20180.240.240.210.210.2173,000
Nov 06, 20180.270.270.240.240.24104,000
Nov 05, 20180.280.300.260.280.28395,900
Nov 02, 20180.190.280.190.250.25585,800
Nov 01, 20180.160.160.160.160.1636,200
Oct 31, 20180.160.160.160.160.163,200
Oct 30, 20180.170.170.170.170.17-
Oct 29, 20180.160.170.160.170.172,100
Oct 26, 20180.170.180.160.180.1835,200
Oct 25, 20180.140.160.140.160.16148,000
Oct 24, 20180.130.130.130.130.1315,000
Oct 23, 20180.140.140.130.130.1336,100
Oct 22, 20180.150.150.150.150.155,000
Oct 19, 20180.130.130.130.130.13-
Oct 18, 20180.140.140.130.130.1325,000
Oct 17, 20180.140.140.140.140.1447,500
Oct 16, 20180.150.150.150.150.1551,000
Oct 15, 20180.140.150.140.150.155,000
Oct 12, 20180.140.140.140.140.14-
Oct 11, 20180.150.150.140.140.14112,000
Oct 10, 20180.150.150.150.150.152,000
Oct 09, 20180.150.150.150.150.15-
Oct 05, 20180.140.150.140.150.15102,200
Oct 04, 20180.150.150.150.150.15-
Oct 03, 20180.130.150.130.150.1540,000
Oct 02, 20180.140.140.140.140.146,000
Oct 01, 20180.130.130.130.130.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...