livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

ECR Minerals - (ECR) share price history


ECR Minerals share priceECR share price tradesECR Fundamentals watchlistADD to watchlist
ECR Minerals - (ECR) share price history
Date Open High Low Close Volume
13/09/2019 0.80 0.87 0.79 0.83 799,367
12/09/2019 0.78 0.85 0.75 0.80 4,408,001
11/09/2019 0.80 0.80 0.75 0.78 438,651
10/09/2019 0.75 0.85 0.75 0.80 1,861,769
09/09/2019 0.80 0.83 0.72 0.75 5,552,967
06/09/2019 0.78 0.83 0.78 0.80 715,809
05/09/2019 0.80 0.81 0.77 0.78 3,539,862
04/09/2019 0.83 0.83 0.76 0.80 5,353,400
03/09/2019 0.85 0.87 0.80 0.83 286,657
02/09/2019 0.85 0.87 0.80 0.85 950,798
30/08/2019 0.90 0.91 0.83 0.85 775,240
29/08/2019 0.90 0.93 0.85 0.90 467,513
28/08/2019 0.90 0.92 0.85 0.90 180,551
27/08/2019 0.90 0.95 0.86 0.90 6,580,857
23/08/2019 0.85 0.95 0.82 0.90 4,041,758
22/08/2019 0.80 0.90 0.70 0.85 6,143,098
21/08/2019 0.88 0.92 0.76 0.80 2,721,566
20/08/2019 0.88 0.94 0.82 0.88 889,320
19/08/2019 0.88 0.94 0.82 0.88 1,865,038
16/08/2019 0.88 0.90 0.85 0.88 1,050,981
15/08/2019 0.90 0.95 0.82 0.88 4,016,873
14/08/2019 0.93 0.93 0.86 0.90 1,405,617
13/08/2019 0.90 0.94 0.85 0.90 1,966,149
12/08/2019 0.93 1.00 0.85 0.90 2,568,761
09/08/2019 0.85 1.00 0.83 0.93 5,480,311
08/08/2019 0.90 0.90 0.85 0.90 1,664,684
07/08/2019 0.98 0.98 0.87 0.90 7,447,775
06/08/2019 0.93 1.19 0.90 0.98 43,620,670
05/08/2019 0.93 0.93 0.86 0.93 1,795,776
02/08/2019 0.90 0.94 0.89 0.93 1,700,319

ECR Minerals - (ECR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices