|
ESPERANZA RESOURC - [Ticker: EPZ.V] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | EPZ.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-12-14 | 86,600 | 1.51 | 1.52 | 1.42 | 1.50 | 00:00:00 | 2007-12-17 | 44,300 | 1.51 | 1.51 | 1.41 | 1.45 | 00:00:00 | 2007-12-18 | 50,400 | 1.48 | 1.48 | 1.43 | 1.43 | 00:00:00 | 2007-12-19 | 37,300 | 1.45 | 1.46 | 1.41 | 1.46 | 00:00:00 | 2007-12-20 | 112,100 | 1.49 | 1.63 | 1.49 | 1.63 | 00:00:00 | 2007-12-21 | 99,000 | 1.64 | 1.78 | 1.64 | 1.70 | 00:00:00 | 2007-12-24 | 36,300 | 1.66 | 1.81 | 1.62 | 1.81 | 00:00:00 | 2007-12-27 | 213,600 | 1.75 | 1.78 | 1.70 | 1.70 | 00:00:00 | 2007-12-28 | 73,000 | 1.70 | 1.71 | 1.57 | 1.63 | 00:00:00 | 2007-12-31 | 121,900 | 1.68 | 1.68 | 1.52 | 1.55 | 00:00:00 | 2008-01-02 | 115,600 | 1.57 | 1.79 | 1.57 | 1.78 | 00:00:00 | 2008-01-03 | 153,100 | 1.79 | 1.95 | 1.72 | 1.90 | 00:00:00 | 2008-01-04 | 66,200 | 1.89 | 1.89 | 1.71 | 1.73 | 00:00:00 | 2008-01-07 | 29,700 | 1.73 | 1.75 | 1.69 | 1.69 | 00:00:00 | 2008-01-08 | 89,000 | 1.75 | 1.86 | 1.74 | 1.80 | 00:00:00 | 2008-01-09 | 70,300 | 1.79 | 1.80 | 1.68 | 1.70 | 00:00:00 | 2008-01-10 | 135,800 | 1.75 | 1.77 | 1.61 | 1.63 | 00:00:00 | 2008-01-11 | 106,700 | 1.65 | 1.65 | 1.53 | 1.55 | 00:00:00 | 2008-01-14 | 109,200 | 1.58 | 1.65 | 1.53 | 1.53 | 00:00:00 | 2008-01-15 | 189,000 | 1.54 | 1.59 | 1.47 | 1.50 | 00:00:00 | 2008-01-16 | 126,200 | 1.47 | 1.53 | 1.42 | 1.42 | 00:00:00 | 2008-01-17 | 240,800 | 1.44 | 1.44 | 1.26 | 1.29 | 00:00:00 | 2008-01-18 | 163,500 | 1.31 | 1.35 | 1.22 | 1.27 | 00:00:00 | 2008-01-21 | 215,400 | 1.27 | 1.27 | 1.06 | 1.07 | 00:00:00 | 2008-01-22 | 170,100 | 1.15 | 1.34 | 1.14 | 1.20 | 00:00:00 | 2008-01-23 | 88,600 | 1.23 | 1.23 | 1.11 | 1.18 | 00:00:00 | 2008-01-24 | 118,700 | 1.23 | 1.35 | 1.21 | 1.29 | 00:00:00 | 2008-01-25 | 92,300 | 1.30 | 1.35 | 1.29 | 1.33 | 00:00:00 | 2008-01-28 | 116,100 | 1.38 | 1.48 | 1.38 | 1.46 | 00:00:00 | 2008-01-29 | 166,100 | 1.45 | 1.45 | 1.33 | 1.36 | 00:00:00 | 2008-01-30 | 34,700 | 1.35 | 1.47 | 1.35 | 1.47 | 00:00:00 | 2008-01-31 | 19,900 | 1.44 | 1.44 | 1.40 | 1.40 | 00:00:00 | 2008-02-01 | 49,400 | 1.37 | 1.40 | 1.33 | 1.33 | 00:00:00 | 2008-02-04 | 72,100 | 1.36 | 1.38 | 1.32 | 1.37 | 00:00:00 | 2008-02-05 | 21,500 | 1.39 | 1.39 | 1.34 | 1.37 | 00:00:00 | 2008-02-06 | 60,000 | 1.35 | 1.44 | 1.35 | 1.35 | 00:00:00 | 2008-02-07 | 20,200 | 1.39 | 1.45 | 1.37 | 1.40 | 00:00:00 | 2008-02-08 | 45,300 | 1.42 | 1.47 | 1.37 | 1.47 | 00:00:00 | 2008-02-11 | 52,000 | 1.47 | 1.58 | 1.45 | 1.50 | 00:00:00 | 2008-02-12 | 48,500 | 1.51 | 1.54 | 1.46 | 1.46 | 00:00:00 | 2008-02-13 | 22,300 | 1.48 | 1.48 | 1.43 | 1.46 | 00:00:00 | 2008-02-14 | 85,000 | 1.48 | 1.48 | 1.35 | 1.38 | 00:00:00 | 2008-02-15 | 26,700 | 1.37 | 1.38 | 1.36 | 1.38 | 00:00:00 | 2008-02-19 | 191,100 | 1.38 | 1.38 | 1.32 | 1.32 | 00:00:00 | 2008-02-20 | 42,300 | 1.33 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2008-02-21 | 115,400 | 1.38 | 1.45 | 1.36 | 1.38 | 00:00:00 | 2008-02-22 | 51,600 | 1.35 | 1.42 | 1.32 | 1.42 | 00:00:00 | 2008-02-25 | 33,200 | 1.39 | 1.41 | 1.37 | 1.39 | 00:00:00 | 2008-02-26 | 103,900 | 1.35 | 1.45 | 1.35 | 1.40 | 00:00:00 | 2008-02-27 | 129,600 | 1.45 | 1.50 | 1.43 | 1.44 | 00:00:00 | 2008-02-28 | 103,700 | 1.45 | 1.46 | 1.32 | 1.42 | 00:00:00 | 2008-02-29 | 94,400 | 1.45 | 1.49 | 1.43 | 1.43 | 00:00:00 | 2008-03-03 | 123,700 | 1.46 | 1.50 | 1.45 | 1.46 | 00:00:00 | 2008-03-04 | 117,600 | 1.49 | 1.51 | 1.45 | 1.46 | 00:00:00 | 2008-03-05 | 119,200 | 1.45 | 1.59 | 1.45 | 1.56 | 00:00:00 | 2008-03-06 | 76,600 | 1.58 | 1.58 | 1.48 | 1.51 | 00:00:00 | 2008-03-07 | 84,900 | 1.45 | 1.50 | 1.40 | 1.50 | 00:00:00 | 2008-03-10 | 53,400 | 1.39 | 1.51 | 1.34 | 1.41 | 00:00:00 | 2008-03-11 | 20,300 | 1.36 | 1.40 | 1.35 | 1.35 | 00:00:00 | 2008-03-12 | 24,100 | 1.33 | 1.38 | 1.33 | 1.33 | 00:00:00 | 2008-03-13 | 110,900 | 1.33 | 1.35 | 1.27 | 1.33 | 00:00:00 | 2008-03-14 | 90,300 | 1.34 | 1.34 | 1.26 | 1.29 | 00:00:00 | 2008-03-17 | 41,500 | 1.28 | 1.33 | 1.23 | 1.25 | 00:00:00 | 2008-03-18 | 51,200 | 1.21 | 1.26 | 1.21 | 1.25 | 00:00:00 | 2008-03-19 | 72,600 | 1.22 | 1.25 | 1.19 | 1.19 | 00:00:00 | 2008-03-20 | 76,200 | 1.16 | 1.18 | 1.11 | 1.13 | 00:00:00 | 2008-03-24 | 55,600 | 1.20 | 1.30 | 1.18 | 1.28 | 00:00:00 | 2008-03-25 | 66,700 | 1.34 | 1.43 | 1.31 | 1.43 | 00:00:00 | 2008-03-26 | 71,400 | 1.46 | 1.46 | 1.41 | 1.43 | 00:00:00 | 2008-03-27 | 13,100 | 1.43 | 1.47 | 1.34 | 1.40 | 00:00:00 | 2008-03-28 | 24,600 | 1.44 | 1.44 | 1.31 | 1.32 | 00:00:00 | 2008-03-31 | 64,100 | 1.32 | 1.32 | 1.24 | 1.31 | 00:00:00 | 2008-04-01 | 30,700 | 1.32 | 1.34 | 1.25 | 1.32 | 00:00:00 | 2008-04-02 | 13,600 | 1.33 | 1.37 | 1.33 | 1.37 | 00:00:00 | 2008-04-03 | 5,800 | 1.36 | 1.44 | 1.30 | 1.36 | 00:00:00 | 2008-04-04 | 5,000 | 1.37 | 1.37 | 1.30 | 1.30 | 00:00:00 | 2008-04-07 | 42,100 | 1.28 | 1.36 | 1.28 | 1.29 | 00:00:00 | 2008-04-08 | 27,900 | 1.23 | 1.32 | 1.23 | 1.26 | 00:00:00 | 2008-04-09 | 18,400 | 1.22 | 1.26 | 1.22 | 1.22 | 00:00:00 | 2008-04-10 | 52,300 | 1.24 | 1.26 | 1.13 | 1.18 | 00:00:00 | 2008-04-11 | 58,100 | 1.18 | 1.19 | 1.12 | 1.15 | 00:00:00 | 2008-04-14 | 27,000 | 1.15 | 1.25 | 1.15 | 1.20 | 00:00:00 | 2008-04-15 | 36,100 | 1.25 | 1.25 | 1.20 | 1.22 | 00:00:00 | 2008-04-16 | 69,400 | 1.14 | 1.22 | 1.14 | 1.22 | 00:00:00 | 2008-04-17 | 7,300 | 1.21 | 1.22 | 1.16 | 1.19 | 00:00:00 | 2008-04-18 | 39,300 | 1.16 | 1.18 | 1.12 | 1.12 | 00:00:00 | 2008-04-21 | 28,100 | 1.11 | 1.12 | 1.10 | 1.11 | 00:00:00 | 2008-04-22 | 43,800 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | 2008-04-23 | 74,300 | 1.12 | 1.12 | 1.04 | 1.05 | 00:00:00 | 2008-04-24 | 24,100 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | 2008-04-25 | 93,600 | 1.05 | 1.10 | 1.01 | 1.04 | 00:00:00 | 2008-04-28 | 29,800 | 1.04 | 1.05 | 1.00 | 1.01 | 00:00:00 | 2008-04-29 | 54,800 | 1.00 | 1.01 | 0.96 | 0.96 | 00:00:00 | 2008-04-30 | 102,200 | 0.98 | 0.98 | 0.89 | 0.95 | 00:00:00 | 2008-05-01 | 17,900 | 0.93 | 0.98 | 0.91 | 0.95 | 00:00:00 | 2008-05-02 | 70,500 | 0.95 | 1.00 | 0.94 | 1.00 | 00:00:00 | 2008-05-05 | 50,800 | 1.01 | 1.10 | 0.96 | 1.05 | 00:00:00 | 2008-05-06 | 31,100 | 1.03 | 1.11 | 1.03 | 1.06 | 00:00:00 | 2008-05-07 | 21,300 | 1.06 | 1.09 | 1.05 | 1.05 | 00:00:00 | 2008-05-08 | 19,200 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | 2008-05-09 | 143,200 | 1.05 | 1.20 | 1.03 | 1.06 | 00:00:00 | 2008-05-12 | 66,700 | 1.07 | 1.16 | 1.07 | 1.14 | 00:00:00 | 2008-05-13 | 123,000 | 1.10 | 1.10 | 1.03 | 1.04 | 00:00:00 | 2008-05-14 | 53,100 | 1.05 | 1.06 | 1.02 | 1.04 | 00:00:00 | 2008-05-15 | 26,100 | 1.06 | 1.08 | 1.01 | 1.06 | 00:00:00 | 2008-05-16 | 44,900 | 1.04 | 1.09 | 1.04 | 1.06 | 00:00:00 | 2008-05-20 | 60,900 | 1.08 | 1.08 | 1.06 | 1.08 | 00:00:00 | 2008-05-21 | 77,700 | 1.05 | 1.06 | 1.03 | 1.03 | 00:00:00 | 2008-05-22 | 250,200 | 1.03 | 1.04 | 0.95 | 0.95 | 00:00:00 | 2008-05-23 | 107,000 | 0.98 | 1.02 | 0.95 | 1.02 | 00:00:00 | 2008-05-26 | 1,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2008-05-27 | 79,200 | 1.01 | 1.08 | 1.01 | 1.06 | 00:00:00 | 2008-05-28 | 35,500 | 1.06 | 1.13 | 1.06 | 1.10 | 00:00:00 | 2008-05-29 | 20,900 | 1.08 | 1.15 | 1.08 | 1.14 | 00:00:00 | 2008-05-30 | 32,400 | 1.12 | 1.14 | 1.09 | 1.14 | 00:00:00 | 2008-06-02 | 158,800 | 1.15 | 1.24 | 1.15 | 1.18 | 00:00:00 | 2008-06-03 | 10,600 | 1.16 | 1.23 | 1.16 | 1.23 | 00:00:00 | 2008-06-04 | 71,700 | 1.17 | 1.22 | 1.15 | 1.20 | 00:00:00 | 2008-06-05 | 99,000 | 1.22 | 1.22 | 1.12 | 1.19 | 00:00:00 | 2008-06-06 | 14,100 | 1.20 | 1.22 | 1.18 | 1.18 | 00:00:00 | 2008-06-09 | 27,700 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|