ELR.TO - Eastern Platinum Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.30000.30000.30000.30000.30007,500
Sep 17, 20190.30000.30000.30000.30000.30007,500
Sep 16, 20190.30000.31000.30000.30000.300026,900
Sep 13, 20190.30000.30000.28000.28000.280018,100
Sep 12, 20190.32000.32000.31000.31000.310010,600
Sep 11, 20190.33000.33000.33000.33000.3300-
Sep 10, 20190.33000.33000.33000.33000.3300-
Sep 09, 20190.33000.33000.33000.33000.33007,000
Sep 06, 20190.31000.33000.31000.33000.33007,900
Sep 05, 20190.35000.35000.32000.34000.340030,500
Sep 04, 20190.35000.35000.34000.34000.340040,200
Sep 03, 20190.31000.34000.30000.32000.320092,100
Aug 30, 20190.31000.31000.30000.30000.300055,100
Aug 29, 20190.28000.31000.28000.31000.310062,500
Aug 28, 20190.28000.28000.26000.26000.2600100,000
Aug 27, 20190.25000.27000.25000.27000.27002,200
Aug 26, 20190.26000.26000.26000.26000.260023,500
Aug 23, 20190.26000.26000.26000.26000.2600500
Aug 22, 20190.25000.26000.25000.26000.260015,200
Aug 21, 20190.28000.28000.25000.25000.250037,900
Aug 20, 20190.26000.29000.26000.27000.270044,200
Aug 19, 20190.25000.26000.25000.25000.25004,000
Aug 16, 20190.25000.25000.25000.25000.2500200
Aug 15, 20190.26000.26000.25000.25000.250016,300
Aug 14, 20190.24000.24000.24000.24000.2400800
Aug 13, 20190.24000.24000.24000.24000.2400800
Aug 12, 20190.24000.24000.24000.24000.2400800
Aug 09, 20190.25000.25000.25000.25000.25009,100
Aug 08, 20190.25000.25000.25000.25000.250037,300
Aug 07, 20190.25000.25000.25000.25000.250037,300
Aug 06, 20190.24000.24000.24000.24000.240062,000
Aug 02, 20190.24000.24000.24000.24000.2400400
Aug 01, 20190.24000.24000.24000.24000.2400400
Jul 31, 20190.24000.24000.24000.24000.240023,800
Jul 30, 20190.25000.25000.25000.25000.25001,500
Jul 29, 20190.25000.25000.25000.25000.25001,500
Jul 26, 20190.24000.24000.24000.24000.240023,500
Jul 25, 20190.25000.25000.24000.25000.2500200
Jul 24, 20190.25000.25000.24000.25000.250011,500
Jul 23, 20190.24000.25000.24000.25000.250052,500
Jul 22, 20190.24000.24000.24000.24000.240027,500
Jul 19, 20190.24000.24000.24000.24000.240015,200
Jul 18, 20190.24000.24000.24000.24000.240020,000
Jul 17, 20190.24000.26000.24000.24000.240029,300
Jul 16, 20190.24000.25000.24000.24000.240069,000
Jul 15, 20190.21000.21000.20000.20000.200022,600
Jul 12, 20190.21000.21000.20000.20000.200022,600
Jul 11, 20190.23000.23000.22000.22000.22004,000
Jul 10, 20190.24000.24000.24000.24000.240035,000
Jul 09, 20190.24000.24000.24000.24000.240035,000
Jul 08, 20190.26000.26000.24000.24000.240022,600
Jul 05, 20190.28000.28000.27000.27000.27002,500
Jul 04, 20190.28000.29000.26000.29000.290024,600
Jul 03, 20190.25000.26000.25000.26000.260017,000
Jul 02, 20190.25000.26000.25000.26000.260054,900
Jun 28, 20190.25000.26000.25000.26000.260054,900
Jun 27, 20190.25000.25000.25000.25000.25001,000
Jun 26, 20190.24000.25000.23000.25000.250023,300
Jun 25, 20190.21000.27000.21000.25000.250041,500
Jun 24, 20190.18000.18000.18000.18000.18008,000
Jun 21, 20190.19000.19000.19000.19000.19001,200
Jun 20, 20190.20000.20000.19000.19000.190011,600
Jun 19, 20190.20000.20000.20000.20000.2000-
Jun 18, 20190.20000.20000.20000.20000.2000-
Jun 17, 20190.20000.20000.20000.20000.2000600
Jun 14, 20190.21000.21000.21000.21000.21002,500
Jun 13, 20190.20000.20000.20000.20000.2000700
Jun 12, 20190.19000.21000.19000.21000.210022,200
Jun 11, 20190.20000.20000.20000.20000.2000-
Jun 10, 20190.21000.21000.20000.20000.20001,500
Jun 07, 20190.23000.23000.23000.23000.23002,500
Jun 06, 20190.21000.21000.21000.21000.2100-
Jun 05, 20190.21000.21000.21000.21000.2100-
Jun 04, 20190.21000.21000.21000.21000.21006,100
Jun 03, 20190.21000.22000.21000.22000.22002,000
May 31, 20190.21000.21000.21000.21000.2100-
May 30, 20190.21000.21000.21000.21000.2100-
May 29, 20190.20000.21000.20000.21000.210022,700
May 28, 20190.20000.20000.20000.20000.2000700
May 27, 20190.19000.19000.19000.19000.19004,100
May 24, 20190.21000.21000.20000.21000.210012,500
May 23, 20190.23000.23000.23000.23000.230012,500
May 22, 20190.22000.22000.22000.22000.2200600
May 21, 20190.24000.24000.22000.22000.22002,300
May 17, 20190.18000.24000.18000.24000.240013,500
May 16, 20190.22000.22000.22000.22000.2200-
May 15, 20190.22000.22000.22000.22000.220016,500
May 14, 20190.22000.22000.22000.22000.22001,400
May 13, 20190.22000.22000.22000.22000.2200-
May 10, 20190.22000.22000.22000.22000.22005,500
May 09, 20190.22000.22000.22000.22000.22005,500
May 08, 20190.21000.21000.21000.21000.21001,400
May 07, 20190.20000.20000.20000.20000.20008,700
May 06, 20190.20000.20000.20000.20000.20008,700
May 03, 20190.20000.20000.20000.20000.20008,700
May 02, 20190.21000.21000.20000.20000.200019,500
May 01, 20190.22000.22000.22000.22000.220010,000
Apr 30, 20190.21000.21000.21000.21000.2100-
Apr 29, 20190.22000.22000.21000.21000.210045,100
Apr 26, 20190.25000.25000.23000.23000.23001,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...