ECR Minerals Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 0.85 0.90 0.85 0.88 1,050,981
Aug 15, 2019 0.92 0.92 0.82 0.88 4,016,873
Aug 14, 2019 0.89 0.94 0.86 0.90 1,405,617
Aug 13, 2019 0.92 0.94 0.86 0.90 1,699,479
Aug 12, 2019 0.83 0.00 0.85 0.90 2,568,761
Aug 9, 2019 0.83 1.00 0.83 0.93 5,480,311
Aug 8, 2019 0.85 0.90 0.85 0.90 1,664,684
Aug 7, 2019 0.97 0.98 0.87 0.90 7,447,775
Aug 6, 2019 0.97 1.19 0.90 0.98 43,620,670
Aug 5, 2019 0.91 0.93 0.86 0.93 1,795,776
Aug 2, 2019 0.91 0.94 0.89 0.93 1,700,319
Aug 1, 2019 0.91 0.91 0.86 0.90 932,274
Jul 31, 2019 0.94 0.94 0.94 0.90 2,330,992
Jul 30, 2019 0.91 0.99 0.90 0.93 1,319,510
Jul 29, 2019 0.98 0.98 0.90 0.93 3,643,578
Jul 26, 2019 0.98 0.98 0.92 0.93 1,116,171
Jul 25, 2019 0.90 0.99 0.85 0.95 6,436,427
Jul 24, 2019 0.88 0.90 0.85 0.88 3,362,122
Jul 23, 2019 0.86 0.90 0.85 0.88 1,604,550
Jul 22, 2019 0.92 0.95 0.85 0.90 5,240,333
Jul 19, 2019 0.88 0.92 0.85 0.90 3,600,379
Jul 18, 2019 0.90 0.90 0.83 0.88 2,616,875
Jul 17, 2019 0.90 0.94 0.85 0.90 3,088,213
Jul 16, 2019 0.98 0.98 0.90 0.93 1,845,002
Jul 15, 2019 0.97 0.98 0.92 1.00 1,083,637
Jul 12, 2019 0.97 0.99 0.92 0.98 1,666,150
Jul 11, 2019 0.97 0.98 0.92 0.98 2,260,362
Jul 10, 2019 0.95 0.98 0.90 0.98 2,039,923
Jul 9, 2019 0.95 0.98 0.95 0.98 6,855,106
Jul 8, 2019 0.95 0.98 0.95 1.00 581,342
Jul 5, 2019 0.98 1.03 0.93 1.00 1,998,678
Jul 4, 2019 0.93 0.98 0.93 0.98 1,283,248
Jul 3, 2019 0.97 0.98 0.91 0.98 2,986,907
Jul 2, 2019 1.05 1.05 0.92 1.04 1,673,647
Jul 1, 2019 1.04 1.07 1.02 1.05 1,997,536
Jun 28, 2019 1.08 1.14 1.02 1.08 1,206,263
Jun 27, 2019 1.04 1.08 1.00 1.05 2,496,820
Jun 26, 2019 1.03 1.09 1.00 1.03 6,080,469
Jun 25, 2019 1.05 1.18 1.01 1.08 14,773,530
Jun 24, 2019 1.02 1.05 0.92 1.00 3,843,997
Jun 21, 2019 0.89 1.02 0.85 0.98 9,555,447
Jun 20, 2019 0.86 0.91 0.85 0.90 1,901,931
Jun 19, 2019 0.88 0.93 0.85 0.93 3,344,787
Jun 18, 2019 0.88 0.96 0.87 0.93 726,075
Jun 17, 2019 0.90 0.94 0.87 0.93 834,736
Jun 14, 2019 0.85 0.95 0.85 0.95 1,557,484
Jun 13, 2019 0.97 0.97 0.88 0.90 3,285,304
Jun 12, 2019 0.94 0.97 0.88 0.95 7,376,089
Jun 11, 2019 0.97 1.10 0.92 0.93 8,582,766
Jun 10, 2019 1.05 1.05 1.00 1.03 3,580,462
Showing 1 to 50 of 261