Canada markets open in 15 minutes

Eutelsat Group (ETCMY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
1.1980+0.0130 (+1.10%)
At close: 09:48AM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20241.19801.19801.19801.19801.1980-
May 24, 20241.19801.19801.19801.19801.1980-
May 23, 20241.19801.19801.19801.19801.1980-
May 22, 20241.19801.19801.19801.19801.1980-
May 21, 20241.11001.19801.11001.19801.1980600
May 20, 20241.09001.25001.09001.18501.1850700
May 17, 20241.18001.18001.18001.18001.1800200
May 16, 20241.10001.10001.10001.10001.1000-
May 15, 20241.10001.10001.10001.10001.1000100
May 14, 20240.99200.99200.99200.99200.9920200
May 13, 20241.10001.10001.03001.03001.0300400
May 10, 20241.10001.10001.01001.01001.0100400
May 09, 20241.02001.02001.02001.02001.0200-
May 08, 20241.02001.02001.02001.02001.0200-
May 07, 20241.02001.02001.02001.02001.0200-
May 06, 20241.02001.02001.02001.02001.0200-
May 03, 20241.02001.02001.02001.02001.0200-
May 02, 20241.02001.02001.02001.02001.0200-
May 01, 20241.02001.02001.02001.02001.0200-
Apr 30, 20241.02001.02001.02001.02001.0200-
Apr 29, 20241.02001.02001.02001.02001.0200-
Apr 26, 20241.02001.02001.02001.02001.0200-
Apr 25, 20241.02001.02001.02001.02001.0200-
Apr 24, 20241.02001.02001.02001.02001.0200-
Apr 23, 20241.02001.02001.02001.02001.0200-
Apr 22, 20241.10001.10001.02001.02001.02001,900
Apr 19, 20241.00001.01001.00001.01001.0100600
Apr 18, 20241.05001.05001.05001.05001.0500900
Apr 17, 20241.00001.00001.00001.00001.0000-
Apr 16, 20241.00001.00001.00001.00001.00001,300
Apr 15, 20241.02801.02801.02801.02801.0280500
Apr 12, 20241.05001.05001.05001.05001.0500100
Apr 11, 20241.05001.05001.05001.05001.0500100
Apr 10, 20241.04001.04001.04001.04001.0400-
Apr 09, 20241.04001.04001.04001.04001.04007,600
Apr 08, 20241.10001.10001.10001.10001.1000-
Apr 05, 20241.10001.10001.10001.10001.10001,000
Apr 04, 20241.09001.09001.09001.09001.0900-
Apr 03, 20241.09001.09001.09001.09001.0900-
Apr 02, 20241.09001.09001.09001.09001.09001,700
Apr 01, 20241.10001.10001.08001.08001.0800700
Mar 28, 20241.10001.10001.10001.10001.1000700
Mar 27, 20241.17001.17001.04001.04001.0400800
Mar 26, 20241.00001.05001.00001.05001.0500700
Mar 25, 20241.04501.04501.04501.04501.0450500
Mar 22, 20240.99300.99300.99300.99300.9930300
Mar 21, 20241.01501.01501.01501.01501.0150200
Mar 20, 20241.02501.02501.02501.02501.0250500
Mar 19, 20241.00401.00401.00401.00401.0040500
Mar 18, 20241.03501.03501.01001.01001.0100600
Mar 15, 20241.01001.01001.00001.01001.01002,500
Mar 14, 20240.97300.97300.97300.97300.9730500
Mar 13, 20240.97000.97000.97000.97000.9700500
Mar 12, 20241.00301.00300.99500.99500.99501,100
Mar 11, 20241.01201.01201.00001.00001.0000700
Mar 08, 20241.05001.05001.05001.05001.05001,000
Mar 07, 20241.05001.05001.05001.05001.05001,000
Mar 06, 20240.95000.95000.95000.95000.9500-
Mar 05, 20240.95000.95000.95000.95000.9500100
Mar 04, 20240.95500.95500.95500.95500.9550200
Mar 01, 20240.95800.95800.95800.95800.9580300
Feb 29, 20240.92300.92300.89000.89000.89003,500
Feb 28, 20241.07001.07001.07001.07001.0700500
Feb 27, 20241.07401.07401.07401.07401.0740-
Feb 26, 20241.07401.07401.07401.07401.0740-
Feb 23, 20241.07401.07401.07401.07401.0740-
Feb 22, 20241.07401.07401.07401.07401.0740-
Feb 21, 20241.07401.07401.07401.07401.0740-
Feb 20, 20241.07401.07401.07401.07401.0740100
Feb 16, 20241.11001.22001.11001.21001.21005,600
Feb 15, 20241.05501.05501.05501.05501.0550-
Feb 14, 20240.99001.05500.99001.05501.0550200
Feb 13, 20240.98000.98000.98000.98000.9800-
Feb 12, 20240.98000.98000.98000.98000.9800175,200
Feb 09, 20240.98000.98000.98000.98000.9800-
Feb 08, 20240.98000.98000.98000.98000.9800-
Feb 07, 20240.98000.98000.98000.98000.9800-
Feb 06, 20240.98000.98000.98000.98000.9800200
Feb 05, 20240.99500.99500.99500.99500.9950-
Feb 02, 20240.95500.99500.95500.99500.99505,500
Feb 01, 20240.91300.91300.91300.91300.9130-
Jan 31, 20240.91500.91500.91300.91300.9130700
Jan 30, 20240.91000.91000.91000.91000.9100300
Jan 29, 20241.00001.00000.97000.97000.97003,300
Jan 26, 20241.08001.08001.08001.08001.0800-
Jan 25, 20241.10001.10001.08001.08001.0800300
Jan 24, 20241.11001.11001.11001.11001.1100-
Jan 23, 20241.11001.11001.11001.11001.11001,500
Jan 22, 20241.13001.13001.13001.13001.1300-
Jan 19, 20241.11001.13001.04001.13001.1300700
Jan 18, 20241.12001.12001.12001.12001.1200-
Jan 17, 20241.12001.12001.12001.12001.1200-
Jan 16, 20241.12001.12001.12001.12001.1200-
Jan 12, 20241.12001.12001.12001.12001.1200-
Jan 11, 20241.12001.12001.12001.12001.1200-
Jan 10, 20241.12001.12001.12001.12001.1200-
Jan 09, 20241.12001.12001.12001.12001.1200-
Jan 08, 20241.12001.12001.12001.12001.1200-
Jan 05, 20241.12001.12001.12001.12001.1200-
Jan 04, 20241.12001.12001.12001.12001.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...