ECC.V - Ethos Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Sep 28, 20180.120.130.120.130.1344,400
Sep 27, 20180.130.130.130.130.13-
Sep 26, 20180.130.130.130.130.134,000
Sep 25, 20180.120.120.120.120.1220,000
Sep 24, 20180.120.120.120.120.1214,500
Sep 21, 20180.120.130.120.130.1315,000
Sep 20, 20180.130.130.130.130.13-
Sep 19, 20180.120.130.120.130.1359,500
Sep 18, 20180.130.130.120.120.1243,000
Sep 17, 20180.130.130.130.130.1337,100
Sep 14, 20180.140.140.130.140.1422,900
Sep 13, 20180.130.140.130.140.1416,000
Sep 12, 20180.130.140.130.140.1421,000
Sep 11, 20180.130.140.130.140.1419,000
Sep 10, 20180.140.140.140.140.1417,500
Sep 07, 20180.130.140.130.140.1491,000
Sep 06, 20180.140.140.140.140.14-
Sep 05, 20180.140.140.140.140.14-
Sep 04, 20180.130.140.130.140.144,000
Aug 31, 20180.140.140.140.140.145,000
Aug 30, 20180.140.140.140.140.14-
Aug 29, 20180.130.140.130.140.149,000
Aug 28, 20180.140.140.130.140.14125,300
Aug 27, 20180.140.140.140.140.1431,000
Aug 24, 20180.140.140.140.140.1416,500
Aug 23, 20180.140.150.140.150.1512,000
Aug 22, 20180.140.140.140.140.149,100
Aug 21, 20180.130.140.130.140.1414,500
Aug 20, 20180.130.130.130.130.138,300
Aug 17, 20180.130.130.130.130.1319,000
Aug 16, 20180.130.140.130.140.1432,500
Aug 15, 20180.140.140.140.140.141,500
Aug 14, 20180.140.140.140.140.1457,500
Aug 13, 20180.150.150.150.150.159,200
Aug 10, 20180.140.140.140.140.1410,000
Aug 09, 20180.140.140.140.140.1410,000
Aug 08, 20180.150.150.140.140.1420,100
Aug 07, 20180.160.160.140.140.1457,400
Aug 03, 20180.170.170.170.170.172,500
Aug 02, 20180.180.190.180.180.188,800
Aug 01, 20180.150.200.150.200.2085,400
Jul 31, 20180.140.140.140.140.145,000
Jul 30, 20180.140.140.140.140.141,000
Jul 27, 20180.140.140.140.140.14-
Jul 26, 20180.140.140.140.140.142,000
Jul 25, 20180.140.140.140.140.143,500
Jul 24, 20180.150.150.150.150.155,500
Jul 23, 20180.140.140.140.140.149,000
Jul 20, 20180.140.140.140.140.14500
Jul 19, 20180.140.150.140.140.1411,000
Jul 18, 20180.140.140.140.140.14-
Jul 17, 20180.140.140.140.140.14-
Jul 16, 20180.140.140.140.140.148,600
Jul 13, 20180.140.150.140.150.1560,500
Jul 12, 20180.150.150.140.150.1545,000
Jul 11, 20180.170.170.170.170.174,000
Jul 10, 20180.150.150.150.150.15-
Jul 09, 20180.150.150.150.150.15-
Jul 06, 20180.160.160.150.150.1515,000
Jul 05, 20180.160.160.150.150.1550,500
Jul 04, 20180.160.160.160.160.16-
Jul 03, 20180.160.160.160.160.161,500
Jun 29, 20180.160.160.160.160.166,500
Jun 28, 20180.160.160.150.150.156,000
Jun 27, 20180.160.160.160.160.164,300
Jun 26, 20180.180.180.180.180.18-
Jun 25, 20180.160.180.160.180.1816,300
Jun 22, 20180.160.160.160.160.16-
Jun 21, 20180.160.160.160.160.166,500
Jun 20, 20180.160.180.150.150.1579,500
Jun 19, 20180.140.140.140.140.14-
Jun 18, 20180.140.140.140.140.144,500
Jun 15, 20180.140.140.140.140.14-
Jun 14, 20180.140.140.140.140.14-
Jun 13, 20180.140.140.140.140.14-
Jun 12, 20180.140.140.140.140.141,400
Jun 11, 20180.150.150.140.140.148,500
Jun 08, 20180.150.150.150.150.155,000
Jun 07, 20180.150.170.150.170.1719,500
Jun 06, 20180.160.170.150.170.1716,500
Jun 05, 20180.160.160.160.160.16-
Jun 04, 20180.160.160.160.160.16-
Jun 01, 20180.160.160.160.160.16-
May 31, 20180.160.160.160.160.16-
May 30, 20180.150.160.150.160.164,100
May 29, 20180.160.170.160.170.1744,600
May 28, 20180.150.170.140.170.17410,000
May 25, 20180.140.150.140.150.159,200
May 24, 20180.140.140.140.140.1413,000
May 23, 20180.150.150.150.150.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...