ECC

Ethos Gold Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Ethos Gold Corp ECC TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.025 -10.87% 0.205 14:46:03
Open Price Low Price High Price Close Price Prev Close
0.235 0.205 0.235 0.23
more quote information »

ECC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2750.2750.2050.242215397,869-0.07-25.45%
1 Month0.350.360.2050.285537290,965-0.145-41.43%
3 Months0.2250.360.2050.2680629170,145-0.02-8.89%
6 Months0.390.600.2050.3381141244,962-0.185-47.44%
1 Year0.170.600.160.3122278197,3550.03520.59%
3 Years0.2950.600.0750.264011135,654-0.09-30.51%
5 Years0.2150.600.0750.2541157106,986-0.01-4.65%

ECC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.23 -0.01 -4.17% 0.245 0.245 0.225 53,646
Jan 26 2022 0.24 -0.005 -2.04% 0.245 0.245 0.235 23,317
Jan 25 2022 0.245 0.01 4.26% 0.245 0.25 0.245 86,180
Jan 24 2022 0.235 -0.025 -9.62% 0.255 0.255 0.235 213,376
Jan 21 2022 0.26 -0.005 -1.89% 0.275 0.275 0.26 112,825
Jan 20 2022 0.265 0.015 6.0% 0.275 0.285 0.265 53,463
Jan 19 2022 0.25 -0.015 -5.66% 0.27 0.28 0.25 144,784
Jan 18 2022 0.265 -0.025 -8.62% 0.275 0.28 0.265 72,910
Jan 17 2022 0.29 0.01 3.57% 0.30 0.30 0.29 10,595
Jan 14 2022 0.28 -0.01 -3.45% 0.30 0.30 0.28 110,702
Jan 13 2022 0.29 -0.03 -9.38% 0.32 0.32 0.29 25,800
Jan 12 2022 0.32 -0.005 -1.54% 0.32 0.32 0.32 21,695
Jan 11 2022 0.325 0.025 8.33% 0.29 0.325 0.29 142,054
Jan 10 2022 0.30 -0.01 -3.23% 0.31 0.31 0.295 149,909
Jan 07 2022 0.31 0.02 6.9% 0.32 0.32 0.31 61,727
Jan 06 2022 0.29 -0.05 -14.71% 0.335 0.335 0.29 100,569
Jan 05 2022 0.34 0.01 3.03% 0.335 0.345 0.33 83,835
Jan 04 2022 0.33 -0.03 -8.33% 0.36 0.36 0.33 169,543
Dec 31 2021 0.36 0.01 2.86% 0.35 0.36 0.34 91,398
Dec 30 2021 0.35 0.005 1.45% 0.35 0.36 0.35 74,888
Dec 29 2021 0.345 0.04 13.11% 0.30 0.36 0.30 362,163
See More Historical Prices »


Your Recent History
TSXV
ECC
Ethos Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.