ECR Minerals Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 0.73 0.74 0.73 0.73 2,014,615
Apr 18, 2019 0.73 0.74 0.73 0.73 2,014,615
Apr 17, 2019 0.75 0.77 0.73 0.75 2,229,808
Apr 16, 2019 0.77 0.80 0.76 0.80 1,601,341
Apr 15, 2019 0.83 0.83 0.76 0.80 1,084,509
Apr 12, 2019 0.76 0.83 0.75 0.80 652,771
Apr 11, 2019 0.76 0.83 0.76 0.80 1,331,954
Apr 10, 2019 0.82 0.85 0.76 0.80 1,281,247
Apr 9, 2019 0.78 0.84 0.73 0.78 1,757,598
Apr 8, 2019 0.78 0.83 0.73 0.78 1,195,226
Apr 5, 2019 0.77 0.78 0.70 0.75 11,680,396
Apr 4, 2019 0.78 0.80 0.76 0.78 907,982
Apr 3, 2019 0.75 0.80 0.75 0.78 2,449,395
Apr 2, 2019 0.78 0.78 0.77 0.80 1,076,901
Apr 1, 2019 0.84 0.84 0.79 0.80 691,749
Mar 29, 2019 0.75 0.85 0.75 0.80 7,202,372
Mar 28, 2019 0.80 0.82 0.75 0.80 1,108,074
Mar 27, 2019 0.82 0.83 0.80 0.83 1,330,118
Mar 26, 2019 0.87 0.87 0.80 0.83 1,959,003
Mar 25, 2019 0.80 0.88 0.80 0.85 1,640,841
Mar 22, 2019 0.90 0.90 0.83 0.83 3,964,585
Mar 21, 2019 0.83 0.90 0.83 0.88 1,149,173
Mar 20, 2019 0.84 0.89 0.83 0.88 2,013,050
Mar 19, 2019 0.87 0.91 0.83 0.88 949,153
Mar 18, 2019 0.95 0.95 0.85 0.90 2,353,066
Mar 15, 2019 0.87 1.00 0.85 0.95 5,672,129
Mar 14, 2019 0.85 0.99 0.85 0.91 18,290,101
Mar 13, 2019 0.82 0.85 0.81 0.83 862,821
Mar 12, 2019 0.85 0.87 0.80 0.83 1,635,337
Mar 11, 2019 0.81 0.85 0.80 0.85 2,953,864
Mar 8, 2019 0.82 0.89 0.80 0.85 3,957,053
Mar 7, 2019 0.82 0.85 0.82 0.83 1,014,233
Mar 6, 2019 0.81 0.85 0.81 0.83 618,626
Mar 5, 2019 0.87 0.90 0.85 0.85 1,338,555
Mar 4, 2019 0.85 0.95 0.85 0.90 7,760,632
Mar 1, 2019 0.91 0.91 0.90 0.90 1,016,288
Feb 28, 2019 0.89 0.94 0.83 0.90 2,445,201
Feb 27, 2019 0.83 0.89 0.81 0.85 9,635,206
Feb 26, 2019 0.89 0.89 0.83 0.85 92,383
Feb 25, 2019 0.83 0.89 0.82 0.85 1,000,193
Feb 22, 2019 0.81 0.90 0.81 0.85 4,930,681
Feb 21, 2019 0.85 0.88 0.85 0.85 1,466,845
Feb 20, 2019 0.83 0.86 0.81 0.83 1,898,033
Feb 19, 2019 0.88 0.95 0.85 0.90 2,479,762
Feb 18, 2019 0.83 0.89 0.83 0.90 836,325
Feb 15, 2019 0.88 0.88 0.83 0.85 907,315
Feb 14, 2019 0.85 0.89 0.80 0.85 1,393,459
Feb 13, 2019 0.94 0.94 0.82 0.85 5,313,943
Feb 12, 2019 0.89 0.95 0.83 0.90 12,851,705
Feb 11, 2019 0.77 0.90 0.77 0.85 9,711,390
Showing 1 to 50 of 260