Dark

ECMLF
ECOMETALS LTD ORD
stock OTC

Inactive

Dec 28, 2020

0.000100USD+163.158%(+0.000062)8,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-28	0.000100	0.000100	0.000100	0.000100	+163.158%	8,000	0.000%
2020-11-04	0.000038	0.000038	0.000038	0.000038	-62.000%	20,000	+163.158%
2020-09-02	0.000100	0.000100	0.000100	0.000100	0.000%	2,250	0.000%
2020-08-05	0.000100	0.000100	0.000100	0.000100	+900.000%	1,000	0.000%
2020-07-13	0.000010	0.000010	0.000010	0.000010	-90.000%	2,250	+900.000%
2020-01-13	0.000100	0.000100	0.000100	0.000100	+9,900.000%	17,000	0.000%
2019-11-25	0.000001	0.000001	0.000001	0.000001	0.000%	200	+9,900.000%
2019-09-17	0.000001	0.000001	0.000001	0.000001	0.000%	100	+9,900.000%
2019-05-14	0.000001	0.000001	0.000001	0.000001	-99.000%	3,000	+9,900.000%
2019-01-18	0.000100	0.000100	0.000100	0.000100	0.000%	25,000	0.000%
2019-01-09	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	0.000%
2018-12-31	0.000100	0.000100	0.000100	0.000100	+9,900.000%	3,220	0.000%
2018-12-06	0.000001	0.000001	0.000001	0.000001	0.000%	50,000	+9,900.000%
2018-02-01	0.000001	0.000001	0.000001	0.000001	-99.900%	4,200	+9,900.000%
2017-10-31	0.001000	0.001000	0.001000	0.001000	0.000%	30,000	-90.000%
2017-10-23	0.001000	0.001000	0.001000	0.001000	+33,233.333%	1,500	-90.000%
2017-04-03	0.000003	0.000003	0.000003	0.000003	-99.700%	3,000	+3,233.333%
2016-12-28	0.001000	0.001000	0.001000	0.001000	0.000%	300	-90.000%
2015-12-31	0.001000	0.001000	0.001000	0.001000	+9,900.000%	400	-90.000%
2015-09-08	0.000010	0.000010	0.000010	0.000010	-90.000%	200	+900.000%
2015-07-06	0.000100	0.000100	0.000100	0.000100	0.000%	200	0.000%
2015-01-12	0.000100	0.000100	0.000100	0.000100	0.000%	35,000	0.000%
2014-12-23	0.000100	0.000100	0.000100	0.000100	-99.683%	196	0.000%
2013-09-23	0.031500	0.031500	0.031500	0.031500	0.000%	20,000	-99.683%
2013-09-20	0.031500	0.031500	0.031500	0.031500	+0.318%	60,500	-99.683%
2013-09-12	0.031400	0.031400	0.031400	0.031400	-12.778%	180	-99.682%
2013-09-11	0.036000	0.036000	0.036000	0.036000	-0.277%	4,000	-99.722%
2013-09-10	0.036100	0.036100	0.036100	0.036100	+501.667%	200	-99.723%
2013-07-03	0.012000	0.012000	0.006000	0.006000	-50.000%	8,000	-98.333%
2013-07-02	0.012000	0.012000	0.012000	0.012000	+20.000%	3,000	-99.167%
2013-06-04	0.010000	0.010000	0.010000	0.010000	-41.176%	800	-99.000%
2013-05-28	0.012000	0.017000	0.012000	0.017000	+41.667%	9,140	-99.412%
2013-05-07	0.012000	0.012000	0.012000	0.012000	-55.720%	8,400	-99.167%
2013-03-28	0.030000	0.030000	0.027100	0.027100	+80.667%	11,000	-99.631%
2013-03-26	0.015000	0.015000	0.015000	0.015000	-57.143%	600	-99.333%
2012-12-21	0.035000	0.035000	0.035000	0.035000	+16.667%	10,000	-99.714%
2012-12-17	0.030000	0.030000	0.030000	0.030000	-14.286%	15,000	-99.667%
2012-11-30	0.035000	0.035000	0.035000	0.035000	-2.778%	1,200	-99.714%
2012-11-29	0.036000	0.036000	0.036000	0.036000	+10.769%	500	-99.722%
2012-11-07	0.032500	0.032500	0.032500	0.032500	-14.474%	5,300	-99.692%
2012-11-06	0.038000	0.038000	0.038000	0.038000	-33.333%	10,000	-99.737%
2012-10-10	0.057000	0.057000	0.057000	0.057000	-4.202%	7,000	-99.825%
2012-09-17	0.059500	0.059500	0.059500	0.059500	+10.185%	36,000	-99.832%
2012-09-11	0.054000	0.054000	0.054000	0.054000	-8.475%	10,000	-99.815%
2012-09-07	0.045000	0.059000	0.045000	0.059000	+0.855%	2,100	-99.831%
2012-09-05	0.058500	0.058500	0.058500	0.058500	0.000%	2,000	-99.829%
2012-09-04	0.058500	0.058500	0.058500	0.058500	+0.862%	2,500	-99.829%
2012-08-24	0.058000	0.058000	0.058000	0.058000	0.000%	1,000	-99.828%
2012-08-23	0.058000	0.058000	0.058000	0.058000	+9.434%	19,000	-99.828%
2012-08-21	0.053500	0.058500	0.053000	0.053000	-9.402%	2,700	-99.811%
2012-08-20	0.063500	0.063500	0.058500	0.058500	0.000%	79,000	-99.829%
2012-08-17	0.063500	0.063500	0.058500	0.058500	0.000%	34,500	-99.829%
2012-08-16	0.058500	0.058500	0.058500	0.058500	-14.599%	23,000	-99.829%
2012-08-14	0.068500	0.068500	0.068500	0.068500	+0.735%	2,000	-99.854%
2012-08-13	0.068000	0.068000	0.068000	0.068000	0.000%	44,000	-99.853%
2012-08-07	0.068000	0.068000	0.068000	0.068000	+18.261%	10,000	-99.853%
2012-08-03	0.057500	0.057500	0.057500	0.057500	0.000%	10,000	-99.826%
2012-08-02	0.057500	0.057500	0.057500	0.057500	+27.778%	10,000	-99.826%
2012-07-30	0.045000	0.045000	0.045000	0.045000	-10.000%	1,000	-99.778%
2012-07-26	0.050000	0.050000	0.050000	0.050000	+70.068%	5,000	-99.800%
2012-07-23	0.029400	0.029400	0.029400	0.029400	-21.600%	2,000	-99.660%
2012-07-20	0.037500	0.037500	0.037500	0.037500	-25.000%	5,000	-99.733%
2012-07-19	0.050000	0.050000	0.050000	0.050000	+19.048%	5,000	-99.800%
2012-07-03	0.042000	0.042000	0.042000	0.042000	0.000%	15,000	-99.762%
2012-06-29	0.042000	0.042000	0.042000	0.042000	+1.205%	10,000	-99.762%
2012-06-28	0.041500	0.041500	0.041500	0.041500	-11.702%	5,000	-99.759%
2012-06-27	0.042000	0.047000	0.042000	0.047000	-14.545%	8,500	-99.787%
2012-06-26	0.055000	0.055000	0.055000	0.055000	+6.796%	30,000	-99.818%
2012-06-21	0.051500	0.051500	0.051500	0.051500	-27.465%	5,000	-99.806%
2012-05-11	0.071000	0.071000	0.071000	0.071000	+1.429%	17,000	-99.859%
2012-05-09	0.070000	0.070000	0.070000	0.070000	-1.408%	38,000	-99.857%
2012-05-08	0.071000	0.071000	0.071000	0.071000	0.000%	25,000	-99.859%
2012-05-03	0.075000	0.076000	0.070000	0.071000	-16.372%	70,000	-99.859%
2012-05-02	0.076000	0.084900	0.076000	0.084900	+33.701%	10,000	-99.882%
2012-04-17	0.063500	0.063500	0.063500	0.063500	-11.806%	5,000	-99.843%
2012-04-11	0.072000	0.072000	0.072000	0.072000	-4.888%	38,000	-99.861%
2012-04-10	0.082000	0.082000	0.075700	0.075700	-13.977%	6,300	-99.868%
2012-03-29	0.088000	0.088000	0.088000	0.088000	-5.376%	3,500	-99.886%
2012-03-27	0.093000	0.093000	0.093000	0.093000	+3.333%	1,000	-99.892%
2012-03-22	0.090000	0.090000	0.090000	0.090000	-4.255%	10,000	-99.889%
2012-03-20	0.094000	0.094000	0.094000	0.094000	-4.569%	660	-99.894%
2012-03-14	0.098500	0.098500	0.098500	0.098500	-7.075%	2,000	-99.898%
2012-03-08	0.106000	0.106000	0.106000	0.106000	+8.718%	1,200	-99.906%
2012-02-22	0.097500	0.097500	0.097500	0.097500	-8.019%	640	-99.897%
2012-02-21	0.106000	0.106000	0.106000	0.106000	+11.579%	2,000	-99.906%
2012-02-15	0.095000	0.095000	0.095000	0.095000	-0.419%	5,000	-99.895%
2012-02-09	0.098000	0.098000	0.090400	0.095400	-13.899%	18,000	-99.895%
2012-02-03	0.110800	0.110800	0.110800	0.110800	-7.897%	15,000	-99.910%
2012-02-02	0.118000	0.120300	0.118000	0.120300	-10.823%	11,000	-99.917%
2012-01-27	0.134900	0.134900	0.134900	0.134900	+5.144%	10,000	-99.926%
2012-01-20	0.115500	0.128300	0.115500	0.128300	+23.365%	35,000	-99.922%
2012-01-19	0.104000	0.104000	0.104000	0.104000	-21.922%	1,380	-99.904%
2012-01-17	0.133200	0.133200	0.133200	0.133200	-0.819%	10,000	-99.925%
2012-01-13	0.129500	0.134300	0.129500	0.134300	-7.379%	7,000	-99.926%
2012-01-10	0.145000	0.145000	0.145000	0.145000	-7.051%	10,000	-99.931%
2012-01-04	0.156000	0.156000	0.156000	0.156000	+6.339%	8,000	-99.936%
2011-12-29	0.144000	0.151400	0.144000	0.146700	+1.172%	17,600	-99.932%
2011-12-28	0.145000	0.145000	0.145000	0.145000	+4.693%	1,000	-99.931%
2011-12-21	0.143500	0.143500	0.138500	0.138500	+0.362%	2,000	-99.928%
2011-12-20	0.138000	0.138000	0.138000	0.138000	-6.122%	2,500	-99.928%
2011-12-16	0.147000	0.147000	0.147000	0.147000	+3.887%	1,000	-99.932%
2011-12-14	0.141500	0.141500	0.141500	0.141500	-1.049%	2,600	-99.929%
2011-12-05	0.143500	0.143500	0.143000	0.143000	-9.264%	5,000	-99.930%
2011-11-30	0.157600	0.157600	0.157600	0.157600	+5.067%	5,000	-99.937%
2011-11-25	0.150000	0.150000	0.150000	0.150000	+1.351%	8,000	-99.933%
2011-11-23	0.148000	0.153500	0.148000	0.148000	-5.732%	10,400	-99.932%
2011-11-22	0.157000	0.157000	0.157000	0.157000	-4.848%	2,000	-99.936%
2011-11-21	0.165000	0.165000	0.165000	0.165000	-4.070%	1,000	-99.939%
2011-11-16	0.156700	0.172000	0.156700	0.172000	+2.994%	5,200	-99.942%
2011-11-15	0.167000	0.167000	0.167000	0.167000	-7.325%	5,000	-99.940%
2011-11-08	0.180000	0.180200	0.180000	0.180200	-11.012%	10,000	-99.945%
2011-11-02	0.202500	0.202500	0.202500	0.202500	+1.250%	1,500	-99.951%
2011-10-27	0.200000	0.200000	0.200000	0.200000	+0.251%	2,000	-99.950%
2011-10-26	0.198500	0.199500	0.198500	0.199500	-0.250%	2,500	-99.950%
2011-10-19	0.200000	0.200000	0.200000	0.200000	-0.990%	1,000	-99.950%
2011-10-18	0.202000	0.202000	0.202000	0.202000	-6.697%	350	-99.950%
2011-10-17	0.216500	0.216500	0.216500	0.216500	+7.711%	750	-99.954%
2011-10-04	0.222500	0.222500	0.201000	0.201000	-2.427%	13,500	-99.950%
2011-10-03	0.201500	0.206000	0.201500	0.206000	+13.812%	5,800	-99.951%
2011-09-28	0.169200	0.181000	0.163200	0.181000	+16.399%	14,000	-99.945%
2011-09-26	0.155500	0.155500	0.155500	0.155500	-30.889%	5,000	-99.936%
2011-09-13	0.225000	0.225000	0.225000	0.225000	-7.216%	2,000	-99.956%
2011-09-07	0.242500	0.242500	0.242500	0.242500	+5.435%	2,300	-99.959%
2011-09-06	0.235000	0.235000	0.230000	0.230000	-5.930%	14,800	-99.957%
2011-08-31	0.244500	0.244500	0.239500	0.244500	-3.360%	14,500	-99.959%
2011-08-23	0.253000	0.253000	0.253000	0.253000	+6.526%	1,000	-99.960%
2011-08-18	0.237500	0.237500	0.237500	0.237500	-8.864%	1,000	-99.958%
2011-08-17	0.260600	0.260600	0.260600	0.260600	-0.153%	5,000	-99.962%
2011-08-04	0.255900	0.261000	0.255900	0.261000	-0.874%	16,600	-99.962%
2011-07-28	0.247700	0.263300	0.237100	0.263300	+3.458%	34,000	-99.962%
2011-07-26	0.249000	0.254500	0.249000	0.254500	+2.291%	2,000	-99.961%
2011-07-25	0.248000	0.248800	0.248000	0.248800	-4.123%	10,000	-99.960%
2011-07-21	0.259000	0.259500	0.259000	0.259500	+20.418%	2,200	-99.961%
2011-07-19	0.207000	0.215500	0.207000	0.215500	-1.598%	26,000	-99.954%
2011-07-18	0.218500	0.219000	0.218500	0.219000	-1.396%	4,400	-99.954%
2011-07-15	0.222100	0.222100	0.222100	0.222100	+2.539%	2,000	-99.955%
2011-07-14	0.216600	0.216600	0.216600	0.216600	+8.300%	2,000	-99.954%
2011-07-13	0.200000	0.200000	0.200000	0.200000	+15.340%	5,000	-99.950%
2011-06-17	0.173400	0.173400	0.173400	0.173400	+12.306%	100	-99.942%
2011-06-14	0.154400	0.154400	0.154400	0.154400	-13.983%	40,000	-99.935%
2011-06-10	0.179500	0.179500	0.179500	0.179500	+5.900%	5,000	-99.944%
2011-06-09	0.174600	0.174600	0.169500	0.169500	-5.095%	16,980	-99.941%
2011-06-08	0.178500	0.183700	0.178500	0.178600	-5.352%	1,800	-99.944%
2011-06-06	0.196000	0.196000	0.188700	0.188700	-0.159%	12,000	-99.947%
2011-06-03	0.189000	0.189000	0.189000	0.189000	-17.287%	5,000	-99.947%
2011-06-01	0.219600	0.228500	0.218500	0.228500	+4.100%	27,000	-99.956%
2011-05-26	0.219500	0.219500	0.219500	0.219500	-0.227%	1,000	-99.954%
2011-05-24	0.220000	0.220000	0.220000	0.220000	-0.677%	200	-99.955%
2011-05-20	0.221500	0.221500	0.221500	0.221500	-2.979%	750	-99.955%
2011-05-17	0.228300	0.228300	0.228300	0.228300	+7.083%	3,000	-99.956%
2011-05-10	0.215200	0.215200	0.213200	0.213200	-8.498%	9,000	-99.953%
2011-05-05	0.233000	0.233000	0.233000	0.233000	+1.525%	200	-99.957%
2011-05-04	0.229500	0.229500	0.229500	0.229500	-2.960%	100	-99.956%
2011-04-21	0.236500	0.236500	0.236500	0.236500	+14.031%	1,000	-99.958%
2011-04-20	0.207400	0.207400	0.207400	0.207400	-0.908%	2,000	-99.952%
2011-04-19	0.214300	0.214300	0.209300	0.209300	+0.144%	6,200	-99.952%
2011-04-18	0.233500	0.233500	0.209000	0.209000	-9.524%	2,000	-99.952%
2011-04-14	0.231000	0.231000	0.231000	0.231000	-1.198%	400	-99.957%
2011-04-13	0.233800	0.233800	0.233700	0.233800	-6.480%	27,000	-99.957%
2011-04-12	0.250000	0.250000	0.250000	0.250000	+6.610%	7,000	-99.960%
2011-04-06	0.234500	0.234500	0.234500	0.234500	-12.106%	18,000	-99.957%
2011-04-05	0.266800	0.266800	0.266800	0.266800	-10.138%	10,000	-99.963%
2011-04-04	0.294800	0.296900	0.294800	0.296900	+2.203%	10,210	-99.966%
2011-04-01	0.267100	0.290500	0.267100	0.290500	+19.893%	18,250	-99.966%
2011-03-31	0.242300	0.242300	0.242300	0.242300	+2.931%	10,000	-99.959%
2011-03-28	0.235400	0.235400	0.235400	0.235400	+6.420%	4,000	-99.958%
2011-03-25	0.251500	0.251500	0.220100	0.221200	-5.872%	8,700	-99.955%
2011-03-24	0.246000	0.246000	0.235000	0.235000	-0.844%	12,800	-99.957%
2011-03-22	0.237000	0.237000	0.237000	0.237000	+13.126%	7,500	-99.958%
2011-03-21	0.225000	0.225000	0.209500	0.209500	-6.473%	800	-99.952%
2011-03-18	0.200000	0.224000	0.200000	0.224000	+17.709%	9,000	-99.955%
2011-03-17	0.190300	0.190300	0.190300	0.190300	+1.223%	5,000	-99.947%
2011-03-16	0.188000	0.188000	0.188000	0.188000	+0.267%	9,000	-99.947%
2011-03-15	0.187500	0.187500	0.187500	0.187500	-10.926%	2,500	-99.947%
2011-03-14	0.190000	0.210500	0.190000	0.210500	+3.797%	4,500	-99.952%
2011-03-10	0.190000	0.208000	0.190000	0.202800	-0.637%	39,300	-99.951%
2011-03-09	0.204100	0.204100	0.204100	0.204100	-8.925%	5,000	-99.951%
2011-03-08	0.224100	0.224100	0.224100	0.224100	+0.358%	108	-99.955%
2011-03-04	0.223300	0.223300	0.223300	0.223300	-6.725%	848	-99.955%
2011-03-02	0.239400	0.239400	0.239400	0.239400	+5.976%	3,000	-99.958%
2011-03-01	0.225900	0.225900	0.225900	0.225900	-13.943%	3,000	-99.956%
2011-02-24	0.262500	0.262500	0.262500	0.262500	-2.778%	2,500	-99.962%
2011-02-23	0.274800	0.274800	0.270000	0.270000	+0.334%	22,000	-99.963%
2011-02-22	0.269100	0.269100	0.269100	0.269100	-3.893%	2,000	-99.963%
2011-02-18	0.284600	0.284600	0.280000	0.280000	+9.503%	4,000	-99.964%
2011-02-16	0.260800	0.260800	0.255700	0.255700	-4.944%	20,000	-99.961%
2011-02-14	0.269000	0.269000	0.269000	0.269000	+1.014%	8,000	-99.963%
2011-02-08	0.252000	0.266300	0.252000	0.266300	+3.417%	15,000	-99.962%
2011-02-07	0.266100	0.268000	0.257500	0.257500	0.000%	50,000	-99.961%
2011-02-04	0.257500	0.257500	0.257500	0.257500	-9.011%	2,000	-99.961%
2011-02-03	0.278000	0.283000	0.278000	0.283000	+8.930%	24,180	-99.965%
2011-02-02	0.267800	0.267800	0.247600	0.259800	-7.214%	49,780	-99.962%
2011-02-01	0.275000	0.280000	0.270000	0.280000	-5.085%	17,510	-99.964%
2011-01-31	0.288700	0.295000	0.288000	0.295000	+13.027%	6,000	-99.966%
2011-01-27	0.246300	0.261000	0.246300	0.261000	+9.434%	3,000	-99.962%
2011-01-26	0.241200	0.241200	0.238500	0.238500	-8.092%	8,500	-99.958%
2011-01-24	0.259500	0.259500	0.259500	0.259500	-11.825%	23,269	-99.961%
2011-01-19	0.294300	0.294300	0.294300	0.294300	+5.145%	2,000	-99.966%
2011-01-18	0.278000	0.279900	0.278000	0.279900	+4.091%	10,000	-99.964%
2011-01-14	0.262100	0.268900	0.262100	0.268900	+3.423%	20,600	-99.963%
2011-01-13	0.260000	0.260000	0.260000	0.260000	+1.286%	25,000	-99.962%
2011-01-11	0.277300	0.277300	0.256700	0.256700	-11.483%	25,110	-99.961%
2011-01-10	0.290000	0.290000	0.290000	0.290000	+2.837%	18,000	-99.966%
2011-01-07	0.282500	0.287800	0.280000	0.282000	+1.075%	30,670	-99.965%
2011-01-06	0.281000	0.291800	0.279000	0.279000	-0.535%	49,500	-99.964%
2011-01-05	0.277000	0.286500	0.277000	0.280500	+0.143%	40,300	-99.964%
2011-01-04	0.300800	0.300800	0.280000	0.280100	-8.164%	79,400	-99.964%
2010-12-31	0.307300	0.307300	0.305000	0.305000	-1.771%	2,500	-99.967%
2010-12-30	0.310200	0.310500	0.310200	0.310500	+5.076%	16,000	-99.968%
2010-12-29	0.214500	0.298000	0.204500	0.295500	+33.288%	72,500	-99.966%
2010-12-22	0.221100	0.227000	0.219000	0.221700	+10.408%	61,300	-99.955%
2010-12-21	0.194500	0.200800	0.194500	0.200800	+12.179%	19,000	-99.950%
2010-12-20	0.176500	0.193000	0.176500	0.179000	-2.293%	110,000	-99.944%
2010-12-17	0.183200	0.183200	0.183200	0.183200	+11.844%	10,000	-99.945%
2010-12-16	0.163700	0.163800	0.163700	0.163800	-3.363%	25,000	-99.939%
2010-12-15	0.167300	0.169500	0.167300	0.169500	-5.360%	10,000	-99.941%
2010-12-14	0.179200	0.179200	0.179100	0.179100	+0.112%	10,000	-99.944%
2010-12-13	0.179500	0.179500	0.178900	0.178900	+2.229%	15,000	-99.944%
2010-12-10	0.173200	0.175000	0.173200	0.175000	+1.156%	50,000	-99.943%
2010-12-09	0.173600	0.173600	0.170000	0.173000	+3.038%	30,440	-99.942%
2010-12-08	0.167900	0.167900	0.167900	0.167900	-8.800%	25,000	-99.940%
2010-12-03	0.184100	0.184100	0.184100	0.184100	-5.686%	25,000	-99.946%
2010-12-01	0.195200	0.195200	0.195200	0.195200	-2.351%	5,000	-99.949%
2010-11-30	0.186600	0.199900	0.180000	0.199900	+9.354%	44,000	-99.950%
2010-11-29	0.182800	0.182800	0.182800	0.182800	-5.088%	40,000	-99.945%
2010-11-24	0.205000	0.205000	0.192600	0.192600	-2.874%	26,685	-99.948%
2010-11-23	0.193000	0.203100	0.193000	0.198300	-0.850%	35,000	-99.950%
2010-11-22	0.198000	0.203000	0.196100	0.200000	+4.493%	109,200	-99.950%
2010-11-19	0.174500	0.201100	0.171200	0.191400	+18.367%	58,300	-99.948%
2010-11-17	0.171600	0.171600	0.160000	0.161700	-5.714%	41,000	-99.938%
2010-11-16	0.171500	0.171500	0.171500	0.171500	+1.720%	100	-99.942%
2010-11-15	0.168600	0.168600	0.168600	0.168600	-5.810%	25,000	-99.941%
2010-11-12	0.178500	0.179000	0.178500	0.179000	+4.678%	5,500	-99.944%
2010-11-10	0.169800	0.176000	0.169800	0.171000	-5.000%	25,200	-99.942%
2010-11-09	0.174500	0.180000	0.174500	0.180000	-1.099%	31,130	-99.944%
2010-11-08	0.182000	0.182000	0.182000	0.182000	+7.311%	19,000	-99.945%
2010-11-05	0.171000	0.171000	0.169600	0.169600	-1.050%	5,000	-99.941%
2010-11-04	0.179800	0.179800	0.171400	0.171400	-6.696%	39,000	-99.942%
2010-11-03	0.183700	0.183700	0.183700	0.183700	+5.575%	8,000	-99.946%
2010-11-01	0.180000	0.180000	0.171700	0.174000	+7.673%	47,500	-99.943%
2010-10-29	0.160000	0.162000	0.160000	0.161600	+0.874%	51,400	-99.938%
2010-10-27	0.160200	0.160200	0.160200	0.160200	+1.073%	6,000	-99.938%
2010-10-26	0.158500	0.158500	0.158500	0.158500	-0.938%	1,000	-99.937%
2010-10-22	0.160000	0.160000	0.160000	0.160000	-2.439%	19,000	-99.938%
2010-10-21	0.164000	0.164000	0.164000	0.164000	+1.927%	3,000	-99.939%
2010-10-20	0.160900	0.166000	0.160900	0.160900	-4.737%	20,383	-99.938%
2010-10-15	0.168900	0.168900	0.168900	0.168900	-3.098%	3,130	-99.941%
2010-10-14	0.169500	0.179500	0.169500	0.174300	-5.528%	9,000	-99.943%
2010-10-13	0.179500	0.184500	0.179500	0.184500	+3.944%	12,000	-99.946%
2010-10-12	0.162600	0.177500	0.162500	0.177500	-0.281%	29,000	-99.944%
2010-10-08	0.184000	0.184000	0.164000	0.178000	-9.645%	57,700	-99.944%
2010-10-07	0.177000	0.197000	0.177000	0.197000	-0.505%	29,500	-99.949%
2010-10-05	0.203800	0.228500	0.198000	0.198000	+17.507%	115,463	-99.949%
2010-10-04	0.168500	0.168500	0.168500	0.168500	+4.919%	17,500	-99.941%
2010-10-01	0.162000	0.162000	0.160600	0.160600	-8.490%	20,000	-99.938%
2010-09-30	0.175500	0.175500	0.175500	0.175500	+5.153%	1,300	-99.943%
2010-09-28	0.166900	0.166900	0.166900	0.166900	-11.223%	15,000	-99.940%
2010-09-20	0.188700	0.188700	0.188000	0.188000	+8.046%	9,400	-99.947%
2010-09-17	0.184000	0.184000	0.174000	0.174000	-0.968%	36,600	-99.943%
2010-09-14	0.175700	0.175700	0.175700	0.175700	+2.092%	1,800	-99.943%
2010-09-13	0.169900	0.177000	0.169900	0.172100	-16.456%	7,500	-99.942%
2010-09-10	0.206000	0.206000	0.206000	0.206000	+4.304%	3,000	-99.951%
2010-09-09	0.203400	0.203400	0.197500	0.197500	+35.739%	1,100	-99.949%
2010-09-07	0.145700	0.158600	0.145500	0.145500	+0.902%	106,314	-99.931%
2010-09-02	0.144200	0.144200	0.142000	0.144200	-1.233%	46,500	-99.931%
2010-08-30	0.150000	0.150000	0.146000	0.146000	-6.590%	18,200	-99.932%
2010-08-26	0.174500	0.174500	0.156300	0.156300	-8.596%	95,650	-99.936%
2010-08-23	0.176000	0.176000	0.171000	0.171000	-3.226%	9,500	-99.942%
2010-08-18	0.190000	0.195000	0.174500	0.176700	-24.163%	51,100	-99.943%
2010-08-17	0.233000	0.233000	0.233000	0.233000	-0.427%	1,500	-99.957%
2010-08-16	0.133000	0.234000	0.133000	0.234000	+77.273%	47,520	-99.957%
2010-08-13	0.132000	0.132000	0.132000	0.132000	-12.000%	10,000	-99.924%
2010-08-10	0.145000	0.150000	0.145000	0.150000	-4.337%	31,500	-99.933%
2010-07-27	0.156800	0.156800	0.156800	0.156800	+7.324%	180	-99.936%
2010-07-22	0.151100	0.151100	0.146100	0.146100	+1.458%	11,000	-99.932%
2010-07-21	0.158500	0.158500	0.144000	0.144000	-11.111%	5,550	-99.931%
2010-07-20	0.161500	0.162500	0.151900	0.162000	+7.285%	21,500	-99.938%
2010-07-19	0.166500	0.166500	0.151000	0.151000	-9.309%	13,000	-99.934%
2010-07-16	0.158400	0.166500	0.158400	0.166500	+0.970%	7,000	-99.940%
2010-07-14	0.165000	0.165000	0.164900	0.164900	+3.646%	6,500	-99.939%
2010-07-12	0.159100	0.159100	0.159100	0.159100	-3.576%	5,000	-99.937%
2010-07-09	0.165000	0.165000	0.165000	0.165000	-1.493%	500	-99.939%
2010-07-08	0.167500	0.167500	0.167500	0.167500	+7.372%	2,500	-99.940%
2010-07-07	0.167000	0.167000	0.156000	0.156000	-1.577%	6,000	-99.936%
2010-07-06	0.158500	0.158500	0.158500	0.158500	-6.213%	20,000	-99.937%
2010-07-02	0.174100	0.174100	0.169000	0.169000	+0.297%	16,000	-99.941%
2010-06-30	0.175000	0.175000	0.168500	0.168500	-4.316%	3,220	-99.941%
2010-06-29	0.176500	0.176500	0.176100	0.176100	-4.033%	14,000	-99.943%
2010-06-28	0.183500	0.183600	0.183500	0.183500	-4.278%	7,000	-99.946%
2010-06-25	0.183000	0.196100	0.183000	0.191700	0.000%	18,095	-99.948%
2010-06-24	0.202000	0.202000	0.191700	0.191700	-3.182%	5,200	-99.948%
2010-06-23	0.198000	0.198000	0.198000	0.198000	+3.937%	4,500	-99.949%
2010-06-22	0.190500	0.190500	0.190500	0.190500	+4.269%	2,000	-99.948%
2010-06-18	0.177200	0.200200	0.177200	0.182700	+0.385%	31,550	-99.945%
2010-06-17	0.214600	0.214600	0.179000	0.182000	-15.309%	100,929	-99.945%
2010-06-16	0.212000	0.214900	0.212000	0.214900	-0.278%	13,000	-99.953%
2010-06-15	0.215500	0.215500	0.215500	0.215500	-3.233%	1,380	-99.954%
2010-06-11	0.207600	0.222700	0.207600	0.222700	+12.191%	16,000	-99.955%
2010-06-10	0.198500	0.198500	0.198500	0.198500	-7.974%	6,000	-99.950%
2010-06-09	0.211000	0.215700	0.201800	0.215700	+3.305%	16,400	-99.954%
2010-06-08	0.217500	0.233000	0.208800	0.208800	+8.075%	6,300	-99.952%
2010-06-07	0.269000	0.282000	0.193200	0.193200	-26.540%	52,000	-99.948%
2010-06-04	0.247800	0.263000	0.247700	0.263000	+5.200%	7,000	-99.962%
2010-06-03	0.219100	0.250000	0.219100	0.250000	+11.857%	25,500	-99.960%
2010-06-02	0.230000	0.230000	0.223500	0.223500	-0.445%	6,000	-99.955%
2010-06-01	0.213600	0.224500	0.213600	0.224500	-2.814%	12,480	-99.955%
2010-05-28	0.190000	0.231000	0.190000	0.231000	+43.567%	22,000	-99.957%
2010-05-25	0.160900	0.160900	0.160900	0.160900	-5.353%	5,000	-99.938%
2010-05-21	0.159500	0.170000	0.159500	0.170000	-8.602%	5,500	-99.941%
2010-05-19	0.186500	0.186500	0.186000	0.186000	+4.494%	12,500	-99.946%
2010-05-17	0.174000	0.179000	0.173500	0.178000	-10.553%	15,400	-99.944%
2010-05-14	0.199000	0.199000	0.199000	0.199000	+3.700%	1,000	-99.950%
2010-05-13	0.202000	0.202000	0.191800	0.191900	-11.116%	59,000	-99.948%
2010-05-12	0.216400	0.216400	0.214100	0.215900	+7.681%	39,800	-99.954%
2010-05-07	0.230300	0.230300	0.200500	0.200500	-17.149%	9,000	-99.950%
2010-05-06	0.250000	0.250000	0.233200	0.242000	+0.415%	48,500	-99.959%
2010-05-04	0.241000	0.241000	0.241000	0.241000	-7.308%	100	-99.959%
2010-04-30	0.260000	0.260000	0.260000	0.260000	-1.515%	25,000	-99.962%
2010-04-29	0.261000	0.264000	0.261000	0.264000	+8.197%	15,000	-99.962%
2010-04-27	0.248500	0.248500	0.243500	0.244000	-7.925%	20,000	-99.959%
2010-04-26	0.271700	0.271700	0.265000	0.265000	-0.637%	6,500	-99.962%
2010-04-23	0.269000	0.269000	0.266700	0.266700	+0.756%	3,500	-99.963%
2010-04-22	0.264700	0.264700	0.264700	0.264700	+2.956%	4,000	-99.962%
2010-04-21	0.258000	0.258000	0.257100	0.257100	-10.481%	10,500	-99.961%
2010-04-20	0.285500	0.287200	0.285500	0.287200	+12.012%	60,000	-99.965%
2010-04-19	0.240300	0.256400	0.240300	0.256400	+12.703%	9,500	-99.961%
2010-04-16	0.229500	0.229500	0.206500	0.227500	+1.111%	57,730	-99.956%
2010-04-15	0.235000	0.246000	0.225000	0.225000	-21.136%	23,100	-99.956%
2010-04-14	0.376000	0.376000	0.271000	0.285300	-21.513%	131,100	-99.965%
2010-04-13	0.363200	0.363500	0.363200	0.363500	-0.028%	4,000	-99.972%
2010-04-12	0.390500	0.390500	0.363600	0.363600	+1.451%	7,100	-99.972%
2010-04-09	0.355400	0.358400	0.355400	0.358400	+0.958%	23,409	-99.972%
2010-04-08	0.355000	0.355000	0.355000	0.355000	+0.424%	5,000	-99.972%
2010-04-07	0.349600	0.364000	0.348500	0.353500	-3.626%	54,796	-99.972%
2010-04-06	0.382500	0.382500	0.366800	0.366800	-5.658%	7,800	-99.973%
2010-04-05	0.383000	0.389300	0.381200	0.388800	+11.086%	11,000	-99.974%
2010-04-01	0.350000	0.350000	0.350000	0.350000	+1.744%	10,000	-99.971%
2010-03-31	0.361000	0.361000	0.344000	0.344000	-7.027%	16,000	-99.971%
2010-03-30	0.370300	0.370300	0.369000	0.370000	+0.817%	16,000	-99.973%
2010-03-29	0.366500	0.382000	0.358200	0.367000	-7.089%	88,170	-99.973%
2010-03-26	0.374800	0.401400	0.354000	0.395000	-48.060%	188,862	-99.975%
2010-03-25	0.759600	0.779500	0.759600	0.760500	+4.450%	7,000	-99.987%
2010-03-24	0.699000	0.728100	0.699000	0.728100	+1.903%	7,100	-99.986%
2010-03-23	0.671000	0.722600	0.650000	0.714500	+15.019%	13,050	-99.986%
2010-03-22	0.719500	0.719500	0.621200	0.621200	-17.503%	105,090	-99.984%
2010-03-19	0.814500	0.814500	0.753000	0.753000	-5.497%	7,900	-99.987%
2010-03-17	0.804500	0.814500	0.780000	0.796800	+1.958%	11,600	-99.987%
2010-03-16	0.783000	0.800500	0.774000	0.781500	+0.450%	10,600	-99.987%
2010-03-15	0.810000	0.810000	0.769000	0.778000	-4.069%	53,500	-99.987%
2010-03-12	0.752300	0.821000	0.750500	0.811000	+11.631%	46,400	-99.988%
2010-03-11	0.764000	0.765000	0.726500	0.726500	-6.391%	20,870	-99.986%
2010-03-10	0.814800	0.815000	0.765500	0.776100	-4.890%	35,700	-99.987%
2010-03-09	0.861400	0.861400	0.816000	0.816000	-6.422%	85,600	-99.988%
2010-03-08	0.852000	0.873000	0.850500	0.872000	+11.480%	15,000	-99.989%
2010-03-05	0.804500	0.824000	0.782200	0.782200	+0.321%	5,700	-99.987%
2010-03-04	0.810100	0.830200	0.779100	0.779700	-3.978%	83,600	-99.987%
2010-03-03	0.907000	0.907000	0.802500	0.812000	-10.474%	53,900	-99.988%
2010-03-02	0.924400	0.924400	0.907000	0.907000	-6.543%	6,700	-99.989%
2010-03-01	0.932500	0.970500	0.932500	0.970500	+1.411%	26,500	-99.990%
2010-02-26	1.020000	1.020000	0.947500	0.957000	-2.197%	40,900	-99.990%
2010-02-25	0.820000	1.050000	0.820000	0.978500	+17.693%	52,500	-99.990%
2010-02-24	0.858400	0.879000	0.819200	0.831400	-9.944%	124,000	-99.988%
2010-02-23	1.060000	1.060000	0.850000	0.923200	-15.303%	67,800	-99.989%
2010-02-22	0.593400	1.090000	0.593400	1.090000	+98.724%	510,328	-99.991%
2010-02-19	0.558000	0.558000	0.539600	0.548500	-6.781%	17,100	-99.982%
2010-02-18	0.561500	0.606000	0.550500	0.588400	-1.109%	232,400	-99.983%
2010-02-17	0.647000	0.647000	0.568500	0.595000	-12.008%	19,000	-99.983%
2010-02-16	0.657000	0.700000	0.655100	0.676200	+3.775%	44,117	-99.985%
2010-02-12	0.651600	0.651600	0.651600	0.651600	-1.333%	7,000	-99.985%
2010-02-11	0.689700	0.689700	0.660400	0.660400	-8.086%	4,000	-99.985%

.dark-mode .YSjrmY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YSjrmY{ color: #333333; background-color: white; border: 2px solid #333333; }ECMLFECOMETALS LTD ORDstock OTC

ECMLF
ECOMETALS LTD ORD
stock OTC