Canada markets closed

Eco Oro Minerals Corp. (EOM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
At close: 10:34AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20210.13000.13000.13000.13000.13007,000
Sep. 21, 20210.13000.14000.13000.13000.130023,200
Sep. 20, 20210.11000.11000.10500.11000.110083,000
Sep. 17, 20210.13000.13000.13000.13000.13003,000
Sep. 16, 20210.12000.13000.12000.12000.120027,679
Sep. 15, 20210.13000.13000.11000.11000.110019,000
Sep. 14, 20210.11500.12500.11000.12500.125047,800
Sep. 13, 20210.13500.13500.11000.11500.1150458,467
Sep. 10, 20210.12000.20000.12000.14000.1400897,030
Sep. 09, 20210.10000.10000.10000.10000.10005,000
Sep. 08, 20210.12000.12000.12000.12000.12005,000
Sep. 07, 20210.09000.09000.09000.09000.090010,700
Sep. 03, 20210.09000.09000.09000.09000.0900-
Sep. 02, 20210.09000.09000.09000.09000.0900-
Sep. 01, 20210.09000.09000.09000.09000.0900-
Aug. 31, 20210.09000.09000.09000.09000.0900-
Aug. 30, 20210.09000.09000.09000.09000.0900-
Aug. 27, 20210.09000.09000.09000.09000.0900-
Aug. 26, 20210.09000.09000.09000.09000.0900-
Aug. 25, 20210.09000.09000.09000.09000.0900-
Aug. 24, 20210.09000.09000.09000.09000.0900-
Aug. 23, 20210.09000.09000.09000.09000.0900-
Aug. 20, 20210.09000.09000.09000.09000.0900-
Aug. 19, 20210.09000.09000.09000.09000.0900-
Aug. 18, 20210.09000.09000.09000.09000.0900-
Aug. 17, 20210.09000.09000.09000.09000.09003,000
Aug. 16, 20210.09000.09000.09000.09000.0900-
Aug. 13, 20210.09000.09000.09000.09000.09009,500
Aug. 12, 20210.13500.13500.13500.13500.1350-
Aug. 11, 20210.13500.13500.13500.13500.13505,000
Aug. 10, 20210.12000.13000.11500.11500.115084,200
Aug. 09, 20210.09000.13000.09000.13000.130091,100
Aug. 06, 20210.10000.10000.10000.10000.1000-
Aug. 05, 20210.10000.10000.10000.10000.1000-
Aug. 04, 20210.10000.10000.10000.10000.1000-
Aug. 03, 20210.08000.10000.08000.10000.100028,905
Jul. 30, 20210.09500.09500.09500.09500.0950-
Jul. 29, 20210.09500.09500.09500.09500.0950600
Jul. 28, 20210.10000.10000.10000.10000.10002,000
Jul. 27, 20210.08000.08000.06500.06500.065045,900
Jul. 26, 20210.08500.08500.08500.08500.08506,000
Jul. 23, 20210.13500.13500.13500.13500.13505,600
Jul. 22, 20210.09500.09500.09500.09500.0950-
Jul. 21, 20210.09500.09500.09500.09500.0950-
Jul. 20, 20210.09500.09500.09000.09500.09508,000
Jul. 19, 20210.10500.10500.08000.10000.100063,605
Jul. 16, 20210.14000.14000.13500.13500.135012,601
Jul. 15, 20210.13000.13000.11000.11000.11001,105
Jul. 14, 20210.13000.13000.13000.13000.1300-
Jul. 13, 20210.13000.13000.13000.13000.13001,018
Jul. 12, 20210.11000.11000.11000.11000.11001,425
Jul. 09, 20210.13500.14000.13500.14000.14005,000
Jul. 08, 20210.14500.14500.14500.14500.1450-
Jul. 07, 20210.14500.14500.14500.14500.1450-
Jul. 06, 20210.14500.14500.14500.14500.1450-
Jul. 05, 20210.12000.14500.12000.14500.14502,500
Jul. 02, 20210.16500.16500.16500.16500.16502,558
Jun. 30, 20210.13500.18500.09500.09500.095078,346
Jun. 29, 20210.13500.13500.13500.13500.135021,710
Jun. 28, 20210.15000.20000.13000.13000.1300146,467
Jun. 25, 20210.10000.14000.10000.14000.1400126,500
Jun. 24, 20210.10000.10000.10000.10000.10007,000
Jun. 23, 20210.10000.10000.10000.10000.1000-
Jun. 22, 20210.10000.10000.10000.10000.1000-
Jun. 21, 20210.10000.10000.10000.10000.10001,476
Jun. 18, 20210.10000.10000.10000.10000.10001,000
Jun. 17, 20210.08500.08500.08500.08500.08501,000
Jun. 16, 20210.10000.10000.10000.10000.1000-
Jun. 15, 20210.08500.10000.08500.10000.100017,000
Jun. 14, 20210.08500.08500.08500.08500.0850-
Jun. 11, 20210.09000.09000.08500.08500.085086,000
Jun. 10, 20210.08500.08500.08500.08500.0850-
Jun. 09, 20210.08500.08500.08500.08500.08508,000
Jun. 08, 20210.10000.10000.08000.08000.080057,500
Jun. 07, 20210.09000.09000.09000.09000.090023,852
Jun. 04, 20210.08000.10000.07000.10000.100044,000
Jun. 03, 20210.08000.08000.08000.08000.08002,000
Jun. 02, 20210.07000.11000.07000.08000.0800115,148
Jun. 01, 20210.06500.06500.06500.06500.0650-
May 31, 20210.06500.06500.06500.06500.0650-
May 28, 20210.06500.06500.06500.06500.0650-
May 27, 20210.06500.06500.06500.06500.06502,400
May 26, 20210.06500.06500.06500.06500.06509,800
May 25, 20210.05500.05500.05500.05500.05503,100
May 21, 20210.07000.07000.07000.07000.0700-
May 20, 20210.07000.07000.07000.07000.07002,714
May 19, 20210.07000.07000.07000.07000.0700-
May 18, 20210.07000.07000.07000.07000.07004,200
May 17, 20210.05500.05500.05500.05500.0550-
May 14, 20210.05500.05500.05500.05500.0550-
May 13, 20210.05500.05500.05500.05500.055059,000
May 12, 20210.05000.05000.05000.05000.0500-
May 11, 20210.05000.05000.05000.05000.0500-
May 10, 20210.05000.05000.05000.05000.0500-
May 07, 20210.05000.05000.05000.05000.0500-
May 06, 20210.05000.05000.05000.05000.0500-
May 05, 20210.05500.05500.05000.05000.050023,000
May 04, 20210.06000.06000.06000.06000.06003,000
May 03, 20210.05000.05000.05000.05000.0500-
Apr. 30, 20210.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...