U.S. markets close in 4 hours 32 minutes

Eastfield Resources Ltd. (ETF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
As of 10:10AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20210.06000.06000.06000.06000.060052,100
Apr 21, 20210.07000.07000.07000.07000.07001,500
Apr 20, 20210.06000.06000.06000.06000.060010,000
Apr 19, 20210.06000.06000.06000.06000.0600700
Apr 16, 20210.06000.06000.06000.06000.060017,100
Apr 15, 20210.06000.06000.06000.06000.06008,000
Apr 14, 20210.07000.07000.07000.07000.070051,100
Apr 13, 20210.07000.07000.07000.07000.0700900
Apr 12, 20210.07000.07000.07000.07000.0700-
Apr 09, 20210.07000.07000.07000.07000.0700-
Apr 08, 20210.07000.07000.07000.07000.070010,100
Apr 07, 20210.08000.08000.07000.07000.070022,000
Apr 06, 20210.07000.07000.07000.07000.07001,800
Apr 05, 20210.08000.08000.08000.08000.08008,500
Apr 01, 20210.08000.08000.08000.08000.080018,600
Mar 31, 20210.08000.08000.08000.08000.08001,000
Mar 30, 20210.08000.08000.08000.08000.0800500
Mar 29, 20210.08000.08000.08000.08000.080011,500
Mar 26, 20210.07000.07000.07000.07000.070025,700
Mar 25, 20210.08000.08000.08000.08000.0800-
Mar 24, 20210.08000.08000.08000.08000.080088,000
Mar 23, 20210.08000.08000.08000.08000.08002,800
Mar 22, 20210.08000.08000.08000.08000.080015,300
Mar 19, 20210.08000.08000.08000.08000.08006,000
Mar 18, 20210.07000.07000.07000.07000.070073,100
Mar 17, 20210.08000.08000.08000.08000.08001,600
Mar 16, 20210.08000.08000.08000.08000.080011,400
Mar 15, 20210.08000.08000.08000.08000.080010,700
Mar 12, 20210.08000.08000.08000.08000.08002,200
Mar 11, 20210.08000.08000.08000.08000.08001,800
Mar 10, 20210.08000.08000.08000.08000.0800171,700
Mar 09, 20210.08000.08000.08000.08000.080011,200
Mar 08, 20210.07000.08000.07000.07000.070053,500
Mar 05, 20210.08000.08000.08000.08000.08006,100
Mar 04, 20210.09000.09000.08000.08000.080067,500
Mar 03, 20210.09000.09000.08000.08000.080057,900
Mar 02, 20210.09000.09000.08000.09000.090031,000
Mar 01, 20210.09000.09000.08000.09000.090044,100
Feb 26, 20210.08000.09000.08000.09000.090030,700
Feb 25, 20210.09000.09000.09000.09000.090069,800
Feb 24, 20210.09000.09000.09000.09000.0900254,000
Feb 23, 20210.08000.09000.08000.09000.0900121,200
Feb 22, 20210.09000.09000.09000.09000.0900321,200
Feb 19, 20210.08000.09000.08000.09000.0900320,700
Feb 18, 20210.07000.08000.07000.08000.080098,600
Feb 17, 20210.07000.07000.07000.07000.070050,000
Feb 16, 20210.08000.08000.07000.07000.070029,800
Feb 12, 20210.07000.07000.07000.07000.070013,600
Feb 11, 20210.08000.08000.07000.07000.070074,300
Feb 10, 20210.08000.08000.08000.08000.08002,100
Feb 09, 20210.07000.08000.07000.07000.070061,800
Feb 08, 20210.08000.08000.07000.07000.070015,900
Feb 05, 20210.08000.08000.08000.08000.0800-
Feb 04, 20210.08000.08000.08000.08000.0800-
Feb 03, 20210.08000.08000.07000.08000.080070,700
Feb 02, 20210.08000.08000.08000.08000.08009,200
Feb 01, 20210.08000.08000.08000.08000.080021,600
Jan 29, 20210.08000.08000.07000.08000.080027,900
Jan 28, 20210.08000.08000.08000.08000.0800260,500
Jan 27, 20210.08000.08000.08000.08000.0800113,000
Jan 26, 20210.08000.08000.08000.08000.080016,700
Jan 25, 20210.08000.08000.07000.07000.070042,900
Jan 22, 20210.08000.08000.08000.08000.080068,800
Jan 21, 20210.08000.08000.07000.07000.0700105,000
Jan 20, 20210.07000.07000.07000.07000.0700500
Jan 19, 20210.09000.09000.07000.07000.070051,400
Jan 18, 20210.07000.07000.07000.07000.0700-
Jan 15, 20210.07000.07000.07000.07000.070010,000
Jan 14, 20210.07000.07000.07000.07000.07002,800
Jan 13, 20210.08000.08000.07000.07000.0700115,000
Jan 12, 20210.09000.09000.08000.08000.080030,200
Jan 11, 20210.09000.09000.08000.08000.080090,100
Jan 08, 20210.09000.09000.09000.09000.0900238,200
Jan 07, 20210.09000.09000.09000.09000.090010,000
Jan 06, 20210.09000.09000.09000.09000.090010,000
Jan 05, 20210.08000.09000.08000.09000.090089,300
Jan 04, 20210.07000.09000.07000.09000.0900464,400
Dec 31, 20200.07000.08000.07000.07000.0700116,100
Dec 30, 20200.07000.07000.07000.07000.070084,200
Dec 29, 20200.07000.07000.06000.06000.0600121,200
Dec 24, 20200.07000.07000.07000.07000.0700-
Dec 23, 20200.06000.07000.06000.07000.070013,000
Dec 22, 20200.07000.07000.07000.07000.070076,000
Dec 21, 20200.07000.07000.07000.07000.070046,600
Dec 18, 20200.07000.07000.07000.07000.070073,000
Dec 17, 20200.07000.07000.07000.07000.07003,300
Dec 16, 20200.07000.07000.07000.07000.070010,800
Dec 15, 20200.06000.06000.06000.06000.060076,000
Dec 14, 20200.07000.07000.06000.06000.060014,000
Dec 11, 20200.07000.07000.07000.07000.0700-
Dec 10, 20200.07000.07000.07000.07000.070037,700
Dec 09, 20200.07000.07000.07000.07000.070041,000
Dec 08, 20200.08000.08000.07000.08000.0800129,000
Dec 07, 20200.07000.07000.07000.07000.07001,000
Dec 04, 20200.06000.06000.06000.06000.0600700
Dec 03, 20200.06000.06000.06000.06000.0600-
Dec 02, 20200.06000.06000.06000.06000.060071,000
Dec 01, 20200.07000.07000.07000.07000.07001,900
Nov 30, 20200.06000.07000.06000.06000.060024,800
Nov 27, 20200.07000.07000.07000.07000.0700700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...