ETF.V - Eastfield Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.04000.04000.04000.04000.0400-
Jan. 23, 20200.04000.04000.04000.04000.04006,000
Jan. 22, 20200.04000.04000.04000.04000.04003,000
Jan. 21, 20200.04000.04000.04000.04000.0400-
Jan. 20, 20200.04000.04000.04000.04000.0400-
Jan. 17, 20200.04000.04000.04000.04000.0400130,000
Jan. 16, 20200.04000.04000.04000.04000.04002,500
Jan. 15, 20200.04000.04000.04000.04000.04008,300
Jan. 14, 20200.04000.04000.04000.04000.04001,000
Jan. 13, 20200.04000.04000.04000.04000.04002,400
Jan. 10, 20200.04000.04000.04000.04000.0400-
Jan. 09, 20200.04000.04000.04000.04000.0400-
Jan. 08, 20200.04000.04000.04000.04000.0400-
Jan. 07, 20200.04000.04000.04000.04000.04003,000
Jan. 06, 20200.04000.04000.04000.04000.0400-
Jan. 03, 20200.04000.04000.04000.04000.0400-
Jan. 02, 20200.04000.04000.04000.04000.0400-
Dec. 31, 20190.04000.04000.04000.04000.0400-
Dec. 30, 20190.04000.04000.04000.04000.0400-
Dec. 27, 20190.04000.04000.04000.04000.04002,900
Dec. 24, 20190.04000.04000.04000.04000.0400-
Dec. 23, 20190.04000.04000.04000.04000.0400-
Dec. 20, 20190.04000.04000.04000.04000.0400-
Dec. 19, 20190.04000.04000.04000.04000.04001,000
Dec. 18, 20190.03000.03000.03000.03000.030020,000
Dec. 17, 20190.04000.04000.04000.04000.040013,000
Dec. 16, 20190.04000.04000.03000.03000.030067,500
Dec. 13, 20190.04000.04000.04000.04000.040016,000
Dec. 12, 20190.04000.04000.04000.04000.040010,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...