Eastfield Resources Ltd. (ETF.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 09:30AM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Jan 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	600
Jan 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Jan 19, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	23,000
Jan 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,900
Jan 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	500
Jan 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	200
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jan 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Jan 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jan 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	16,500
Jan 06, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	7,200
Jan 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	400
Jan 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,800
Dec 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Dec 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100
Dec 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Dec 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100
Dec 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100
Dec 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,400
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Dec 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Dec 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	19,200
Nov 28, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	128,300
Nov 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	75,800
Nov 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 23, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	57,700
Nov 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	100
Nov 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,100
Nov 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	19,000
Nov 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Nov 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	14,600
Nov 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,100
Nov 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	900
Nov 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	61,100
Nov 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,200
Nov 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Nov 03, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	4,600
Nov 02, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	500
Nov 01, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,100
Oct 31, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	600
Oct 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Oct 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Oct 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Oct 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	200
Oct 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	6,100
Oct 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Oct 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,700
Oct 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Oct 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	38,100
Sept 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	900
Sept 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	400
Sept 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Sept 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,100
Sept 21, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	29,900
Sept 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 19, 2022	0.0700	0.0700	0.0500	0.0500	0.0500	32,600
Sept 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,200
Sept 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	4,300
Sept 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Sept 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	600
Sept 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	11,900
Sept 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7515+0.0008(+0.11%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,824.19+215.61(+0.70%)

Eastfield Resources Ltd. (ETF.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7515
+0.0008(+0.11%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,824.19
+215.61(+0.70%)