Earthworks Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.340	0.340	0.340	0.340	0.340	1,500
2024-02-29	0.250	0.300	0.250	0.300	0.300	27,500
2024-02-28	0.250	0.250	0.230	0.230	0.230	71,000
2024-02-27	0.250	0.260	0.250	0.250	0.250	64,500
2024-02-26	0.260	0.260	0.250	0.250	0.250	16,500
2024-02-23	0.270	0.270	0.270	0.270	0.270	0
2024-02-22	0.270	0.270	0.270	0.270	0.270	1,500
2024-02-21	0.330	0.330	0.270	0.270	0.270	20,000
2024-02-20	0.340	0.340	0.300	0.300	0.300	66,500
2024-02-16	0.350	0.350	0.350	0.350	0.350	0
2024-02-15	0.350	0.350	0.350	0.350	0.350	5,000
2024-02-14	0.350	0.350	0.350	0.350	0.350	0
2024-02-13	0.360	0.360	0.350	0.350	0.350	46,000
2024-02-12	0.370	0.370	0.370	0.370	0.370	2,900
2024-02-09	0.380	0.380	0.370	0.370	0.370	8,600
2024-02-08	0.400	0.400	0.390	0.390	0.390	8,500
2024-02-07	0.400	0.400	0.400	0.400	0.400	10,000
2024-02-06	0.420	0.420	0.390	0.390	0.390	64,300
2024-02-05	0.440	0.440	0.430	0.430	0.430	11,500
2024-02-02	0.460	0.480	0.440	0.480	0.480	45,400
2024-02-01	0.400	0.460	0.400	0.460	0.460	106,500
2024-01-31	0.430	0.430	0.430	0.430	0.430	17,500
2024-01-30	0.380	0.420	0.380	0.420	0.420	55,900
2024-01-29	0.380	0.400	0.370	0.370	0.370	45,500
2024-01-26	0.400	0.400	0.400	0.400	0.400	0
2024-01-25	0.410	0.410	0.390	0.400	0.400	51,600
2024-01-24	0.410	0.420	0.400	0.400	0.400	78,000
2024-01-23	0.430	0.440	0.410	0.440	0.440	88,500
2024-01-22	0.400	0.450	0.400	0.450	0.450	171,500
2024-01-19	0.400	0.430	0.400	0.400	0.400	28,000
2024-01-18	0.400	0.400	0.400	0.400	0.400	62,000
2024-01-17	0.400	0.410	0.370	0.410	0.410	21,500
2024-01-16	0.400	0.400	0.400	0.400	0.400	50,500
2024-01-15	0.410	0.420	0.410	0.420	0.420	25,900
2024-01-12	0.440	0.450	0.440	0.450	0.450	50,500
2024-01-11	0.400	0.440	0.400	0.410	0.410	183,000
2024-01-10	0.400	0.400	0.370	0.400	0.400	179,000
2024-01-09	0.370	0.370	0.370	0.370	0.370	1,200
2024-01-08	0.330	0.360	0.330	0.360	0.360	170,500
2024-01-05	0.300	0.300	0.300	0.300	0.300	61,000
2024-01-04	0.300	0.300	0.300	0.300	0.300	0
2024-01-03	0.300	0.300	0.300	0.300	0.300	0
2024-01-02	0.300	0.300	0.300	0.300	0.300	20,000
2023-12-29	0.310	0.310	0.300	0.300	0.300	97,000
2023-12-28	0.330	0.330	0.330	0.330	0.330	0
2023-12-27	0.330	0.330	0.330	0.330	0.330	12,000
2023-12-22	0.310	0.320	0.300	0.320	0.320	8,000
2023-12-21	0.300	0.300	0.300	0.300	0.300	0
2023-12-20	0.310	0.310	0.300	0.300	0.300	90,500
2023-12-19	0.320	0.330	0.320	0.330	0.330	32,500
2023-12-18	0.320	0.320	0.300	0.300	0.300	164,000
2023-12-15	0.350	0.350	0.350	0.350	0.350	0
2023-12-14	0.330	0.350	0.330	0.350	0.350	23,000
2023-12-13	0.340	0.340	0.320	0.320	0.320	21,000
2023-12-12	0.330	0.360	0.330	0.350	0.350	71,500
2023-12-11	0.360	0.360	0.350	0.350	0.350	100,000
2023-12-08	0.350	0.350	0.350	0.350	0.350	15,000
2023-12-07	0.350	0.390	0.350	0.390	0.390	27,000
2023-12-06	0.360	0.360	0.320	0.350	0.350	41,500
2023-12-05	0.360	0.360	0.360	0.360	0.360	15,000

← NewerPage 12 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.