ETF.V - Eastfield Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 20190.05000.05000.05000.05000.0500-
Dec. 10, 20190.05000.05000.05000.05000.0500-
Dec. 09, 20190.05000.05000.05000.05000.0500-
Dec. 06, 20190.05000.05000.05000.05000.0500-
Dec. 05, 20190.05000.05000.05000.05000.05001,000
Dec. 04, 20190.05000.05000.04000.04000.0400131,000
Dec. 03, 20190.04000.04000.04000.04000.0400-
Dec. 02, 20190.04000.04000.04000.04000.04002,500
Nov. 29, 20190.06000.06000.06000.06000.0600-
Nov. 28, 20190.06000.06000.06000.06000.0600-
Nov. 27, 20190.05000.06000.05000.06000.0600114,000
Nov. 26, 20190.04000.04000.04000.04000.0400-
Nov. 25, 20190.04000.04000.04000.04000.0400-
Nov. 22, 20190.04000.04000.04000.04000.0400100
Nov. 21, 20190.04000.04000.04000.04000.0400-
Nov. 20, 20190.04000.04000.04000.04000.0400-
Nov. 19, 20190.04000.04000.04000.04000.0400-
Nov. 18, 20190.04000.04000.04000.04000.040013,500
Nov. 15, 20190.04000.04000.04000.04000.0400-
Nov. 14, 20190.04000.04000.04000.04000.0400-
Nov. 13, 20190.04000.04000.04000.04000.040093,000
Nov. 12, 20190.03000.03000.03000.03000.03002,700
Nov. 11, 20190.04000.04000.04000.04000.04002,800
Nov. 08, 20190.03000.03000.03000.03000.0300-
Nov. 07, 20190.03000.03000.03000.03000.0300-
Nov. 06, 20190.03000.03000.03000.03000.0300201,000
Nov. 05, 20190.04000.04000.04000.04000.0400-
Nov. 04, 20190.04000.04000.04000.04000.0400-
Nov. 01, 20190.04000.04000.04000.04000.0400-
Oct. 31, 20190.04000.04000.04000.04000.0400-
Oct. 30, 20190.04000.04000.04000.04000.0400-
Oct. 29, 20190.04000.04000.04000.04000.0400-
Oct. 28, 20190.04000.04000.04000.04000.040011,000
Oct. 25, 20190.04000.04000.04000.04000.0400-
Oct. 24, 20190.04000.04000.04000.04000.0400-
Oct. 23, 20190.04000.04000.04000.04000.0400-
Oct. 22, 20190.04000.04000.04000.04000.0400-
Oct. 21, 20190.04000.04000.04000.04000.0400-
Oct. 18, 20190.04000.04000.04000.04000.0400-
Oct. 17, 20190.04000.04000.04000.04000.0400-
Oct. 16, 20190.04000.04000.04000.04000.0400-
Oct. 15, 20190.04000.04000.04000.04000.0400-
Oct. 11, 20190.04000.04000.04000.04000.04001,000
Oct. 10, 20190.04000.04000.04000.04000.0400-
Oct. 09, 20190.04000.04000.04000.04000.0400-
Oct. 08, 20190.04000.04000.04000.04000.0400-
Oct. 07, 20190.04000.04000.04000.04000.040016,000
Oct. 04, 20190.05000.05000.05000.05000.0500-
Oct. 03, 20190.05000.05000.05000.05000.0500400
Oct. 02, 20190.05000.05000.05000.05000.0500-
Oct. 01, 20190.05000.05000.05000.05000.0500-
Sep. 30, 20190.05000.05000.05000.05000.05003,000
Sep. 27, 20190.04000.04000.04000.04000.040010,000
Sep. 26, 20190.04000.04000.04000.04000.0400125,000
Sep. 25, 20190.05000.05000.05000.05000.0500-
Sep. 24, 20190.05000.05000.05000.05000.0500-
Sep. 23, 20190.05000.05000.05000.05000.0500-
Sep. 20, 20190.05000.05000.05000.05000.0500-
Sep. 19, 20190.05000.05000.05000.05000.0500-
Sep. 18, 20190.05000.05000.05000.05000.0500-
Sep. 17, 20190.05000.05000.05000.05000.0500-
Sep. 16, 20190.05000.05000.05000.05000.0500800
Sep. 13, 20190.05000.05000.05000.05000.0500-
Sep. 12, 20190.05000.05000.05000.05000.050058,000
Sep. 11, 20190.05000.05000.05000.05000.0500-
Sep. 10, 20190.05000.05000.05000.05000.0500-
Sep. 09, 20190.05000.05000.05000.05000.0500500
Sep. 06, 20190.05000.05000.05000.05000.0500-
Sep. 05, 20190.05000.05000.05000.05000.0500-
Sep. 04, 20190.05000.05000.05000.05000.05004,000
Sep. 03, 20190.05000.05000.05000.05000.050082,100
Aug. 30, 20190.05000.05000.05000.05000.0500-
Aug. 29, 20190.05000.05000.05000.05000.050050,000
Aug. 28, 20190.05000.05000.05000.05000.0500-
Aug. 27, 20190.05000.05000.05000.05000.0500100
Aug. 26, 20190.05000.05000.05000.05000.050015,000
Aug. 23, 20190.05000.05000.05000.05000.0500-
Aug. 22, 20190.05000.05000.05000.05000.0500-
Aug. 21, 20190.05000.05000.05000.05000.05005,000
Aug. 20, 20190.05000.05000.05000.05000.05001,000
Aug. 19, 20190.05000.05000.05000.05000.050051,000
Aug. 16, 20190.05000.05000.05000.05000.0500-
Aug. 15, 20190.05000.05000.05000.05000.050033,000
Aug. 14, 20190.05000.05000.05000.05000.05003,300
Aug. 13, 20190.05000.05000.05000.05000.05003,300
Aug. 12, 20190.05000.05000.05000.05000.05003,000
Aug. 09, 20190.05000.05000.05000.05000.05003,000
Aug. 08, 20190.05000.05000.05000.05000.05003,000
Aug. 07, 20190.05000.05000.05000.05000.05001,100
Aug. 06, 20190.05000.05000.05000.05000.050045,000
Aug. 02, 20190.05000.05000.05000.05000.050045,000
Aug. 01, 20190.05000.05000.05000.05000.050045,000
Jul. 31, 20190.05000.05000.05000.05000.050045,000
Jul. 30, 20190.05000.05000.05000.05000.050045,000
Jul. 29, 20190.05000.05000.05000.05000.0500-
Jul. 26, 20190.05000.05000.05000.05000.0500400
Jul. 25, 20190.05000.05000.05000.05000.0500400
Jul. 24, 20190.05000.05000.05000.05000.0500-
Jul. 23, 20190.05000.05000.05000.05000.0500400
Jul. 22, 20190.05000.05000.05000.05000.05005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...