Canada markets open in 6 hours 13 minutes

Ethos Gold Corp. (ECC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2400-0.0200 (-7.69%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20200.24000.25000.23000.24000.2400171,700
Sep. 23, 20200.26000.27000.25000.26000.2600149,700
Sep. 22, 20200.25000.26000.23000.24000.240093,200
Sep. 21, 20200.27000.28000.25000.25000.2500122,400
Sep. 18, 20200.27000.28000.26000.26000.2600114,600
Sep. 17, 20200.27000.28000.26000.27000.270076,700
Sep. 16, 20200.31000.31000.28000.28000.280047,100
Sep. 15, 20200.31000.33000.30000.30000.3000445,900
Sep. 14, 20200.28000.32000.28000.31000.3100785,700
Sep. 11, 20200.28000.28000.27000.28000.280054,500
Sep. 10, 20200.26000.27000.26000.26000.260066,100
Sep. 09, 20200.28000.28000.27000.28000.280086,700
Sep. 08, 20200.27000.28000.26000.28000.280069,000
Sep. 04, 20200.28000.28000.27000.27000.2700135,800
Sep. 03, 20200.28000.28000.27000.28000.280088,000
Sep. 02, 20200.28000.28000.27000.27000.2700134,500
Sep. 01, 20200.27000.28000.27000.28000.2800200,700
Aug. 31, 20200.25000.25000.23000.25000.250084,300
Aug. 28, 20200.24000.26000.24000.26000.2600106,900
Aug. 27, 20200.25000.25000.23000.24000.240075,300
Aug. 26, 20200.22000.26000.22000.25000.2500143,100
Aug. 25, 20200.22000.22000.21000.21000.210062,900
Aug. 24, 20200.23000.23000.23000.23000.230069,700
Aug. 21, 20200.23000.24000.23000.24000.240035,500
Aug. 20, 20200.24000.24000.22000.24000.2400113,800
Aug. 19, 20200.26000.26000.24000.24000.2400637,300
Aug. 18, 20200.27000.27000.26000.26000.2600253,600
Aug. 17, 20200.27000.27000.27000.27000.2700142,500
Aug. 14, 20200.26000.28000.26000.27000.2700282,800
Aug. 13, 20200.27000.28000.26000.28000.2800479,200
Aug. 12, 20200.27000.28000.26000.27000.2700290,300
Aug. 11, 20200.28000.30000.26000.27000.2700719,900
Aug. 10, 20200.26000.27000.26000.27000.2700106,000
Aug. 07, 20200.28000.28000.26000.26000.26001,659,900
Aug. 06, 20200.20000.37000.20000.28000.28001,911,400
Aug. 05, 20200.18000.19000.17000.19000.1900471,600
Aug. 04, 20200.17000.18000.16000.17000.1700454,400
Jul. 31, 20200.16000.16000.16000.16000.160077,500
Jul. 30, 20200.15000.16000.14000.15000.150080,200
Jul. 29, 20200.16000.16000.15000.16000.160029,100
Jul. 28, 20200.15000.16000.15000.16000.160095,800
Jul. 27, 20200.15000.15000.14000.15000.1500393,500
Jul. 24, 20200.15000.15000.15000.15000.150084,000
Jul. 23, 20200.16000.18000.16000.16000.1600129,000
Jul. 22, 20200.16000.16000.16000.16000.160040,900
Jul. 21, 20200.14000.18000.14000.16000.1600123,000
Jul. 20, 20200.14000.15000.14000.15000.150077,000
Jul. 17, 20200.14000.15000.14000.15000.1500118,500
Jul. 16, 20200.14000.14000.14000.14000.1400110,000
Jul. 15, 20200.14000.14000.14000.14000.140039,500
Jul. 14, 20200.14000.14000.14000.14000.140041,500
Jul. 13, 20200.14000.14000.14000.14000.140042,000
Jul. 10, 20200.13000.14000.13000.14000.1400111,000
Jul. 09, 20200.13000.13000.12000.13000.1300162,500
Jul. 08, 20200.13000.13000.12000.13000.130062,000
Jul. 07, 20200.12000.13000.12000.12000.1200172,400
Jul. 06, 20200.13000.14000.13000.14000.1400204,900
Jul. 03, 20200.13000.13000.13000.13000.1300-
Jul. 02, 20200.13000.13000.13000.13000.130062,400
Jun. 30, 20200.13000.13000.13000.13000.130059,400
Jun. 29, 20200.13000.13000.13000.13000.13005,500
Jun. 26, 20200.13000.13000.13000.13000.13008,400
Jun. 25, 20200.12000.13000.12000.13000.130030,500
Jun. 24, 20200.13000.13000.13000.13000.130029,000
Jun. 23, 20200.13000.13000.13000.13000.130046,600
Jun. 22, 20200.12000.13000.12000.13000.1300146,500
Jun. 19, 20200.12000.12000.12000.12000.120023,500
Jun. 18, 20200.12000.12000.12000.12000.120016,800
Jun. 17, 20200.11000.11000.11000.11000.110052,000
Jun. 16, 20200.12000.12000.12000.12000.1200-
Jun. 15, 20200.11000.12000.11000.12000.120015,500
Jun. 12, 20200.12000.12000.11000.11000.110030,500
Jun. 11, 20200.12000.12000.12000.12000.120066,500
Jun. 10, 20200.12000.12000.11000.12000.120023,000
Jun. 09, 20200.12000.12000.12000.12000.120028,100
Jun. 08, 20200.12000.12000.12000.12000.120060,000
Jun. 05, 20200.12000.12000.11000.11000.1100143,000
Jun. 04, 20200.13000.14000.12000.12000.1200160,100
Jun. 03, 20200.14000.14000.13000.13000.130052,000
Jun. 02, 20200.13000.14000.13000.14000.140060,000
Jun. 01, 20200.14000.14000.12000.12000.120076,100
May 29, 20200.14000.15000.14000.14000.1400101,500
May 28, 20200.14000.14000.14000.14000.1400-
May 27, 20200.13000.14000.13000.14000.14008,000
May 26, 20200.13000.14000.13000.13000.130058,500
May 25, 20200.13000.13000.13000.13000.1300-
May 22, 20200.13000.13000.13000.13000.13002,700
May 21, 20200.14000.14000.14000.14000.1400-
May 20, 20200.14000.14000.14000.14000.140051,500
May 19, 20200.14000.15000.14000.14000.1400193,000
May 15, 20200.13000.14000.13000.14000.140085,800
May 14, 20200.13000.13000.12000.12000.120073,500
May 13, 20200.14000.14000.14000.14000.140031,000
May 12, 20200.13000.14000.13000.14000.140054,100
May 11, 20200.11000.13000.11000.12000.1200146,500
May 08, 20200.11000.12000.11000.11000.110072,000
May 07, 20200.10000.11000.09000.11000.1100136,200
May 06, 20200.10000.10000.10000.10000.100080,100
May 05, 20200.10000.11000.10000.10000.1000156,500
May 04, 20200.09000.10000.09000.10000.100038,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...