E Tech Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.050	0.050	0.050	0.050	0.050	0
2024-03-05	0.050	0.050	0.050	0.050	0.050	0
2024-03-04	0.050	0.050	0.050	0.050	0.050	0
2024-03-01	0.050	0.050	0.050	0.050	0.050	0
2024-02-29	0.050	0.050	0.050	0.050	0.050	0
2024-02-28	0.050	0.050	0.050	0.050	0.050	0
2024-02-27	0.050	0.050	0.050	0.050	0.050	0
2024-02-26	0.070	0.070	0.050	0.050	0.050	3,000
2024-02-23	0.070	0.070	0.070	0.070	0.070	13,000
2024-02-22	0.060	0.060	0.050	0.060	0.060	125,000
2024-02-21	0.070	0.070	0.060	0.060	0.060	17,000
2024-02-20	0.060	0.060	0.060	0.060	0.060	1,100
2024-02-16	0.060	0.060	0.060	0.060	0.060	30,000
2024-02-15	0.050	0.070	0.050	0.060	0.060	13,000
2024-02-14	0.030	0.070	0.030	0.070	0.070	55,360
2024-02-13	0.030	0.030	0.030	0.030	0.030	0
2024-02-12	0.030	0.030	0.030	0.030	0.030	0
2024-02-09	0.030	0.030	0.030	0.030	0.030	0
2024-02-08	0.025	0.030	0.025	0.030	0.030	84,000
2024-02-07	0.025	0.025	0.025	0.025	0.025	0
2024-02-06	0.025	0.025	0.025	0.025	0.025	62,100
2024-02-05	0.020	0.020	0.020	0.020	0.020	0
2024-02-02	0.020	0.020	0.020	0.020	0.020	25,000
2024-02-01	0.025	0.025	0.025	0.025	0.025	0
2024-01-31	0.025	0.025	0.025	0.025	0.025	0
2024-01-30	0.025	0.025	0.025	0.025	0.025	4,000
2024-01-29	0.015	0.015	0.015	0.015	0.015	6,000
2024-01-26	0.025	0.025	0.025	0.025	0.025	0
2024-01-25	0.025	0.025	0.025	0.025	0.025	0
2024-01-24	0.025	0.025	0.025	0.025	0.025	0
2024-01-23	0.025	0.025	0.025	0.025	0.025	1,000
2024-01-22	0.025	0.025	0.025	0.025	0.025	41,000
2024-01-19	0.015	0.015	0.015	0.015	0.015	31,000
2024-01-18	0.030	0.030	0.030	0.030	0.030	0
2024-01-17	0.015	0.030	0.015	0.030	0.030	7,000
2024-01-16	0.030	0.030	0.030	0.030	0.030	0
2024-01-15	0.030	0.030	0.030	0.030	0.030	0
2024-01-12	0.030	0.030	0.030	0.030	0.030	0
2024-01-11	0.030	0.030	0.010	0.030	0.030	71,000
2024-01-10	0.030	0.030	0.030	0.030	0.030	0
2024-01-09	0.050	0.050	0.030	0.030	0.030	7,000
2024-01-08	0.050	0.050	0.050	0.050	0.050	0
2024-01-05	0.050	0.050	0.050	0.050	0.050	0
2024-01-04	0.050	0.050	0.050	0.050	0.050	0
2024-01-03	0.050	0.050	0.050	0.050	0.050	0
2024-01-02	0.050	0.050	0.050	0.050	0.050	37,100
2023-12-29	0.040	0.040	0.040	0.040	0.040	0
2023-12-28	0.040	0.040	0.040	0.040	0.040	0
2023-12-27	0.025	0.040	0.025	0.040	0.040	175,000
2023-12-22	0.030	0.030	0.030	0.030	0.030	0
2023-12-21	0.030	0.030	0.030	0.030	0.030	0
2023-12-20	0.030	0.030	0.030	0.030	0.030	0
2023-12-19	0.030	0.030	0.030	0.030	0.030	0
2023-12-18	0.030	0.030	0.030	0.030	0.030	2,000
2023-12-15	0.030	0.030	0.030	0.030	0.030	0
2023-12-14	0.030	0.030	0.030	0.030	0.030	30,000
2023-12-13	0.020	0.020	0.020	0.020	0.020	0
2023-12-12	0.020	0.020	0.020	0.020	0.020	20,000
2023-12-11	0.025	0.040	0.025	0.040	0.040	76,000
2023-12-08	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 12 of 21 · 1,255 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.