ECC.V - Ethos Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20180.2400.2400.2200.2400.24081,000
Dec 11, 20180.2100.2500.2000.2500.250153,500
Dec 10, 20180.2200.2600.2000.2400.240219,300
Dec 07, 20180.2300.2400.2100.2200.220133,500
Dec 06, 20180.2400.2400.2400.2400.2401,000
Dec 05, 20180.2500.2500.2500.2500.2502,500
Dec 04, 20180.2200.2200.2000.2200.22056,500
Dec 03, 20180.2300.2300.2300.2300.23015,000
Nov 30, 20180.2300.2300.2300.2300.23068,500
Nov 29, 20180.2300.2500.2300.2400.24033,500
Nov 28, 20180.2200.2200.2100.2100.21017,500
Nov 27, 20180.2200.2300.2000.2300.230144,500
Nov 26, 20180.1900.2200.1900.2200.2209,000
Nov 23, 20180.1800.2200.1800.2200.22019,900
Nov 22, 20180.2100.2100.2100.2100.2102,500
Nov 21, 20180.2000.2000.1900.1900.19019,500
Nov 20, 20180.2100.2100.2100.2100.210500
Nov 19, 20180.2000.2000.2000.2000.200-
Nov 16, 20180.2000.2000.2000.2000.2002,000
Nov 15, 20180.2000.2000.2000.2000.2001,000
Nov 14, 20180.2000.2000.2000.2000.20035,000
Nov 13, 20180.2300.2300.2000.2000.20045,500
Nov 12, 20180.2300.2400.2300.2300.23043,500
Nov 09, 20180.2100.2400.2100.2400.24085,000
Nov 08, 20180.2100.2100.2100.2100.210-
Nov 07, 20180.2400.2400.2100.2100.21073,000
Nov 06, 20180.2700.2700.2400.2400.240104,000
Nov 05, 20180.2800.3000.2600.2800.280395,900
Nov 02, 20180.1900.2800.1900.2500.250585,800
Nov 01, 20180.1600.1600.1600.1600.16036,200
Oct 31, 20180.1600.1600.1600.1600.1603,200
Oct 30, 20180.1700.1700.1700.1700.170-
Oct 29, 20180.1600.1700.1600.1700.1702,100
Oct 26, 20180.1700.1800.1600.1800.18035,200
Oct 25, 20180.1400.1600.1400.1600.160148,000
Oct 24, 20180.1300.1300.1300.1300.13015,000
Oct 23, 20180.1400.1400.1300.1300.13036,100
Oct 22, 20180.1500.1500.1500.1500.1505,000
Oct 19, 20180.1300.1300.1300.1300.130-
Oct 18, 20180.1400.1400.1300.1300.13025,000
Oct 17, 20180.1400.1400.1400.1400.14047,500
Oct 16, 20180.1500.1500.1500.1500.15051,000
Oct 15, 20180.1400.1500.1400.1500.1505,000
Oct 12, 20180.1400.1400.1400.1400.140-
Oct 11, 20180.1500.1500.1400.1400.140112,000
Oct 10, 20180.1500.1500.1500.1500.1502,000
Oct 09, 20180.1500.1500.1500.1500.150-
Oct 05, 20180.1400.1500.1400.1500.150102,200
Oct 04, 20180.1500.1500.1500.1500.150-
Oct 03, 20180.1300.1500.1300.1500.15040,000
Oct 02, 20180.1400.1400.1400.1400.1406,000
Oct 01, 20180.1300.1300.1300.1300.130-
Sep 28, 20180.1200.1300.1200.1300.13044,400
Sep 27, 20180.1300.1300.1300.1300.130-
Sep 26, 20180.1300.1300.1300.1300.1304,000
Sep 25, 20180.1200.1200.1200.1200.12020,000
Sep 24, 20180.1200.1200.1200.1200.12014,500
Sep 21, 20180.1200.1300.1200.1300.13015,000
Sep 20, 20180.1300.1300.1300.1300.130-
Sep 19, 20180.1200.1300.1200.1300.13059,500
Sep 18, 20180.1300.1300.1200.1200.12043,000
Sep 17, 20180.1300.1300.1300.1300.13037,100
Sep 14, 20180.1400.1400.1300.1400.14022,900
Sep 13, 20180.1300.1400.1300.1400.14016,000
Sep 12, 20180.1300.1400.1300.1400.14021,000
Sep 11, 20180.1300.1400.1300.1400.14019,000
Sep 10, 20180.1400.1400.1400.1400.14017,500
Sep 07, 20180.1300.1400.1300.1400.14091,000
Sep 06, 20180.1400.1400.1400.1400.140-
Sep 05, 20180.1400.1400.1400.1400.140-
Sep 04, 20180.1300.1400.1300.1400.1404,000
Aug 31, 20180.1400.1400.1400.1400.1405,000
Aug 30, 20180.1400.1400.1400.1400.140-
Aug 29, 20180.1300.1400.1300.1400.1409,000
Aug 28, 20180.1400.1400.1300.1400.140125,300
Aug 27, 20180.1400.1400.1400.1400.14031,000
Aug 24, 20180.1400.1400.1400.1400.14016,500
Aug 23, 20180.1400.1500.1400.1500.15012,000
Aug 22, 20180.1400.1400.1400.1400.1409,100
Aug 21, 20180.1300.1400.1300.1400.14014,500
Aug 20, 20180.1300.1300.1300.1300.1308,300
Aug 17, 20180.1300.1300.1300.1300.13019,000
Aug 16, 20180.1300.1400.1300.1400.14032,500
Aug 15, 20180.1400.1400.1400.1400.1401,500
Aug 14, 20180.1400.1400.1400.1400.14057,500
Aug 13, 20180.1500.1500.1500.1500.1509,200
Aug 10, 20180.1400.1400.1400.1400.14010,000
Aug 09, 20180.1400.1400.1400.1400.14010,000
Aug 08, 20180.1500.1500.1400.1400.14020,100
Aug 07, 20180.1600.1600.1400.1400.14057,400
Aug 03, 20180.1700.1700.1700.1700.1702,500
Aug 02, 20180.1800.1900.1800.1800.1808,800
Aug 01, 20180.1500.2000.1500.2000.20085,400
Jul 31, 20180.1400.1400.1400.1400.1405,000
Jul 30, 20180.1400.1400.1400.1400.1401,000
Jul 27, 20180.1400.1400.1400.1400.140-
Jul 26, 20180.1400.1400.1400.1400.1402,000
Jul 25, 20180.1400.1400.1400.1400.1403,500
Jul 24, 20180.1500.1500.1500.1500.1505,500
Jul 23, 20180.1400.1400.1400.1400.1409,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...