ECC.V - Ethos Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.19000.19000.18000.19000.190033,100
Jan. 16, 20200.18000.19000.18000.19000.190042,500
Jan. 15, 20200.17000.17000.17000.17000.1700-
Jan. 14, 20200.17000.17000.17000.17000.170015,000
Jan. 13, 20200.17000.17000.17000.17000.170012,700
Jan. 10, 20200.18000.18000.17000.17000.17009,000
Jan. 09, 20200.18000.18000.18000.18000.18009,000
Jan. 08, 20200.19000.19000.18000.18000.18008,500
Jan. 07, 20200.19000.19000.19000.19000.19002,000
Jan. 06, 20200.18000.20000.18000.20000.200015,800
Jan. 03, 20200.17000.18000.17000.18000.1800118,000
Jan. 02, 20200.17000.18000.17000.17000.1700129,500
Dec. 31, 20190.17000.17000.16000.16000.160022,500
Dec. 30, 20190.16000.16000.16000.16000.160038,700
Dec. 27, 20190.17000.17000.16000.16000.160048,300
Dec. 24, 20190.16000.17000.16000.17000.170026,500
Dec. 23, 20190.16000.16000.15000.15000.15005,800
Dec. 20, 20190.16000.16000.15000.16000.160023,000
Dec. 19, 20190.17000.17000.15000.16000.160028,500
Dec. 18, 20190.16000.16000.15000.16000.160057,000
Dec. 17, 20190.16000.16000.16000.16000.16002,700
Dec. 16, 20190.17000.17000.14000.15000.150043,500
Dec. 13, 20190.14000.16000.14000.16000.160027,000
Dec. 12, 20190.14000.15000.14000.15000.150065,000
Dec. 11, 20190.14000.14000.14000.14000.14003,000
Dec. 10, 20190.14000.14000.14000.14000.140070,000
Dec. 09, 20190.14000.15000.14000.14000.140057,900
Dec. 06, 20190.15000.15000.14000.14000.14006,800
Dec. 05, 20190.16000.17000.16000.16000.160012,000
Dec. 04, 20190.17000.17000.16000.16000.160061,900
Dec. 03, 20190.16000.16000.15000.15000.150020,500
Dec. 02, 20190.15000.15000.15000.15000.150058,500
Nov. 29, 20190.14000.15000.14000.15000.150021,000
Nov. 28, 20190.15000.15000.14000.14000.140044,000
Nov. 27, 20190.16000.16000.15000.15000.150029,400
Nov. 26, 20190.17000.17000.16000.17000.170020,800
Nov. 25, 20190.16000.16000.16000.16000.160013,000
Nov. 22, 20190.16000.16000.16000.16000.16001,000
Nov. 21, 20190.17000.17000.17000.17000.1700-
Nov. 20, 20190.17000.17000.17000.17000.1700-
Nov. 19, 20190.17000.17000.17000.17000.17002,000
Nov. 18, 20190.17000.17000.17000.17000.1700500
Nov. 15, 20190.16000.17000.16000.17000.17006,000
Nov. 14, 20190.16000.18000.16000.18000.180053,000
Nov. 13, 20190.16000.17000.16000.16000.160042,000
Nov. 12, 20190.17000.17000.17000.17000.17001,500
Nov. 11, 20190.18000.18000.16000.16000.160030,000
Nov. 08, 20190.17000.18000.17000.18000.180034,000
Nov. 07, 20190.16000.17000.16000.17000.170012,300
Nov. 06, 20190.16000.17000.16000.17000.170053,500
Nov. 05, 20190.17000.19000.17000.17000.170050,500
Nov. 04, 20190.17000.17000.17000.17000.170059,400
Nov. 01, 20190.17000.18000.17000.17000.170054,000
Oct. 31, 20190.18000.19000.18000.19000.190022,000
Oct. 30, 20190.17000.19000.17000.19000.190038,300
Oct. 29, 20190.18000.18000.17000.18000.180051,700
Oct. 28, 20190.18000.18000.17000.17000.170031,700
Oct. 25, 20190.16000.17000.15000.16000.1600150,700
Oct. 24, 20190.17000.17000.16000.17000.170016,200
Oct. 23, 20190.15000.17000.15000.17000.1700120,000
Oct. 22, 20190.16000.17000.15000.17000.1700110,700
Oct. 21, 20190.17000.17000.15000.16000.1600156,000
Oct. 18, 20190.16000.18000.16000.17000.1700164,000
Oct. 17, 20190.16000.17000.16000.16000.160099,500
Oct. 16, 20190.17000.17000.16000.17000.170044,000
Oct. 15, 20190.18000.18000.17000.17000.170011,500
Oct. 11, 20190.17000.18000.16000.17000.170086,900
Oct. 10, 20190.16000.16000.16000.16000.16006,000
Oct. 09, 20190.17000.17000.17000.17000.17002,000
Oct. 08, 20190.18000.18000.18000.18000.18007,500
Oct. 07, 20190.17000.18000.15000.15000.1500204,500
Oct. 04, 20190.16000.17000.16000.17000.170045,000
Oct. 03, 20190.19000.19000.15000.18000.1800211,200
Oct. 02, 20190.19000.20000.19000.20000.200087,900
Oct. 01, 20190.21000.21000.20000.21000.210040,500
Sep. 30, 20190.21000.21000.20000.20000.200039,600
Sep. 27, 20190.20000.21000.20000.21000.210061,000
Sep. 26, 20190.22000.22000.21000.22000.220071,400
Sep. 25, 20190.23000.24000.23000.24000.240012,500
Sep. 24, 20190.25000.25000.22000.23000.230051,000
Sep. 23, 20190.24000.24000.21000.22000.2200169,000
Sep. 20, 20190.25000.25000.23000.25000.250078,500
Sep. 19, 20190.23000.24000.22000.24000.240055,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...