ECC.V - Ethos Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...