|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-09 | 27,700 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2008-06-10 | 41,800 | 1.13 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2008-06-11 | 89,900 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2008-06-12 | 71,400 | 1.11 | 1.11 | 1.05 | 1.09 | 00:00:00 | | 2008-06-13 | 9,200 | 1.07 | 1.12 | 1.07 | 1.11 | 00:00:00 | | 2008-06-16 | 10,800 | 1.12 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2008-06-17 | 21,600 | 1.07 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2008-06-18 | 18,800 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2008-06-19 | 82,600 | 1.08 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2008-06-20 | 22,100 | 1.07 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2008-06-23 | 21,500 | 1.11 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2008-06-24 | 5,400 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2008-06-25 | 113,200 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2008-06-26 | 31,600 | 1.07 | 1.14 | 1.07 | 1.10 | 00:00:00 | | 2008-06-27 | 12,400 | 1.11 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2008-06-30 | 34,400 | 1.10 | 1.12 | 1.05 | 1.07 | 00:00:00 | | 2008-07-02 | 89,800 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2008-07-03 | 120,800 | 1.05 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2008-07-04 | 2,500 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2008-07-07 | 37,700 | 1.03 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2008-07-08 | 50,500 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2008-07-09 | 70,600 | 1.05 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2008-07-10 | 51,200 | 1.03 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2008-07-11 | 14,900 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2008-07-14 | 23,100 | 1.01 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2008-07-15 | 148,000 | 1.01 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2008-07-16 | 45,100 | 1.04 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2008-07-17 | 125,800 | 1.01 | 1.07 | 1.00 | 1.03 | 00:00:00 | | 2008-07-18 | 16,700 | 1.02 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2008-07-21 | 41,300 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2008-07-22 | 27,400 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2008-07-23 | 43,600 | 1.00 | 1.03 | 0.96 | 0.96 | 00:00:00 | | 2008-07-24 | 109,500 | 0.91 | 0.91 | 0.82 | 0.87 | 00:00:00 | | 2008-07-25 | 22,400 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2008-07-28 | 10,600 | 0.89 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2008-07-29 | 40,400 | 0.87 | 0.89 | 0.85 | 0.88 | 00:00:00 | | 2008-07-30 | 58,200 | 0.89 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2008-07-31 | 34,000 | 0.84 | 0.87 | 0.82 | 0.86 | 00:00:00 | | 2008-08-01 | 31,900 | 0.85 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2008-08-05 | 103,400 | 0.87 | 0.88 | 0.77 | 0.77 | 00:00:00 | | 2008-08-06 | 83,000 | 0.77 | 0.83 | 0.75 | 0.81 | 00:00:00 | | 2008-08-07 | 28,100 | 0.85 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2008-08-08 | 30,200 | 0.84 | 0.87 | 0.79 | 0.87 | 00:00:00 | | 2008-08-11 | 39,000 | 0.89 | 0.89 | 0.75 | 0.80 | 00:00:00 | | 2008-08-12 | 19,400 | 0.79 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2008-08-13 | 27,900 | 0.78 | 0.83 | 0.77 | 0.83 | 00:00:00 | | 2008-08-14 | 66,000 | 0.83 | 0.88 | 0.80 | 0.80 | 00:00:00 | | 2008-08-15 | 37,400 | 0.78 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2008-08-18 | 117,600 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2008-08-19 | 78,100 | 0.77 | 0.77 | 0.69 | 0.73 | 00:00:00 | | 2008-08-20 | 38,300 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2008-08-21 | 144,300 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2008-08-22 | 122,200 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2008-08-25 | 203,600 | 0.67 | 0.67 | 0.58 | 0.65 | 00:00:00 | | 2008-08-26 | 69,900 | 0.66 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2008-08-27 | 38,500 | 0.66 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2008-08-28 | 35,900 | 0.74 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2008-08-29 | 34,000 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2008-09-02 | 73,700 | 0.71 | 0.76 | 0.71 | 0.74 | 00:00:00 | | 2008-09-03 | 30,200 | 0.73 | 0.73 | 0.64 | 0.69 | 00:00:00 | | 2008-09-04 | 81,100 | 0.67 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2008-09-05 | 91,400 | 0.66 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2008-09-08 | 193,400 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2008-09-09 | 412,000 | 0.68 | 0.79 | 0.67 | 0.70 | 00:00:00 | | 2008-09-10 | 577,400 | 0.71 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2008-09-11 | 211,300 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2008-09-12 | 36,500 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2008-09-15 | 60,000 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2008-09-16 | 66,100 | 0.69 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2008-09-17 | 34,400 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2008-09-18 | 70,500 | 0.73 | 0.80 | 0.71 | 0.78 | 00:00:00 | | 2008-09-19 | 54,500 | 0.80 | 0.83 | 0.75 | 0.75 | 00:00:00 | | 2008-09-22 | 15,000 | 0.82 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2008-09-23 | 19,500 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2008-09-24 | 51,900 | 0.81 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2008-09-25 | 53,600 | 0.78 | 0.81 | 0.77 | 0.78 | 00:00:00 | | 2008-09-26 | 13,800 | 0.78 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2008-09-29 | 33,800 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2008-09-30 | 13,600 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2008-10-01 | 44,900 | 0.70 | 0.74 | 0.69 | 0.71 | 00:00:00 | | 2008-10-02 | 19,200 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2008-10-03 | 155,600 | 0.69 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2008-10-06 | 419,100 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2008-10-07 | 214,300 | 0.66 | 0.67 | 0.61 | 0.65 | 00:00:00 | | 2008-10-08 | 520,500 | 0.61 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2008-10-09 | 42,900 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2008-10-10 | 268,900 | 0.59 | 0.67 | 0.56 | 0.61 | 00:00:00 | | 2008-10-14 | 41,700 | 0.56 | 0.56 | 0.38 | 0.38 | 00:00:00 | | 2008-10-15 | 152,100 | 0.38 | 0.47 | 0.38 | 0.44 | 00:00:00 | | 2008-10-16 | 128,800 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2008-10-17 | 140,100 | 0.45 | 0.52 | 0.45 | 0.51 | 00:00:00 | | 2008-10-20 | 20,400 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2008-10-21 | 36,400 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2008-10-22 | 126,600 | 0.48 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2008-10-23 | 61,600 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-10-24 | 154,300 | 0.46 | 0.46 | 0.31 | 0.42 | 00:00:00 | | 2008-10-27 | 127,800 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-10-28 | 78,400 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2008-10-29 | 40,600 | 0.40 | 0.54 | 0.40 | 0.54 | 00:00:00 | | 2008-10-30 | 46,500 | 0.50 | 0.55 | 0.48 | 0.55 | 00:00:00 | | 2008-10-31 | 4,600 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2008-11-03 | 55,200 | 0.52 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2008-11-04 | 36,500 | 0.52 | 0.60 | 0.50 | 0.54 | 00:00:00 | | 2008-11-05 | 11,800 | 0.52 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2008-11-06 | 36,200 | 0.50 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2008-11-07 | 44,400 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2008-11-10 | 55,300 | 0.49 | 0.55 | 0.48 | 0.51 | 00:00:00 | | 2008-11-11 | 10,400 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2008-11-12 | 84,700 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2008-11-13 | 90,600 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2008-11-14 | 79,400 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2008-11-17 | 280,800 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2008-11-18 | 61,500 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2008-11-19 | 77,700 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-11-20 | 86,100 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2008-11-21 | 30,800 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2008-11-24 | 32,400 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2008-11-25 | 19,800 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2008-11-26 | 6,100 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2008-11-27 | 3,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-11-28 | 7,200 | 0.52 | 0.54 | 0.50 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
