ETF.V - Eastfield Resources Ltd.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 23, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Jan. 22, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Jan. 21, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 20, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 17, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,000 |
| Jan. 16, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
| Jan. 15, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,300 |
| Jan. 14, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jan. 13, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,400 |
| Jan. 10, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 09, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 08, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 07, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Jan. 06, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 03, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 02, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec. 31, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec. 30, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec. 27, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,900 |
| Dec. 24, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec. 23, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec. 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec. 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Dec. 18, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Dec. 17, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
| Dec. 16, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 67,500 |
| Dec. 13, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
| Dec. 12, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Dec. 11, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec. 10, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec. 09, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec. 06, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec. 05, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Dec. 04, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 131,000 |
| Dec. 03, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec. 02, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
| Nov. 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 27, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 114,000 |
| Nov. 26, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 25, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 22, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100 |
| Nov. 21, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,500 |
| Nov. 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 14, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 13, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 93,000 |
| Nov. 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,700 |
| Nov. 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,800 |
| Nov. 08, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 07, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 06, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 201,000 |
| Nov. 05, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 04, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 01, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 31, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 30, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 29, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 28, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| Oct. 25, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 24, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 23, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 22, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 21, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 17, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Oct. 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 08, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 07, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
| Oct. 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct. 03, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 400 |
| Oct. 02, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct. 01, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 30, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Sep. 27, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Sep. 26, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 125,000 |
| Sep. 25, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 24, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 23, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 16, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 800 |
| Sep. 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 12, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 58,000 |
| Sep. 11, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 10, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 09, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
| Sep. 06, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 05, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| Sep. 03, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 82,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...