|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-25 | 8,300 | 0.71 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2009-05-26 | 56,800 | 0.73 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2009-05-27 | 24,800 | 0.73 | 0.77 | 0.71 | 0.73 | 00:00:00 | | 2009-05-28 | 47,000 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2009-05-29 | 36,700 | 0.77 | 0.88 | 0.77 | 0.88 | 00:00:00 | | 2009-06-01 | 118,200 | 0.87 | 0.88 | 0.79 | 0.79 | 00:00:00 | | 2009-06-02 | 33,300 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2009-06-03 | 34,600 | 0.78 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2009-06-04 | 98,700 | 0.84 | 0.84 | 0.71 | 0.77 | 00:00:00 | | 2009-06-05 | 2,500 | 0.73 | 0.78 | 0.73 | 0.78 | 00:00:00 | | 2009-06-08 | 25,200 | 0.79 | 0.79 | 0.73 | 0.78 | 00:00:00 | | 2009-06-09 | 29,300 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2009-06-10 | 34,600 | 0.72 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2009-06-11 | 18,800 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2009-06-12 | 45,800 | 0.72 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2009-06-15 | 66,000 | 0.71 | 0.81 | 0.71 | 0.80 | 00:00:00 | | 2009-06-16 | 8,600 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2009-06-17 | 73,900 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2009-06-18 | 11,600 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-06-19 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-06-22 | 79,900 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2009-06-23 | 36,100 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2009-06-24 | 40,100 | 0.71 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2009-06-25 | 6,100 | 0.71 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2009-06-26 | 9,000 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2009-06-29 | 4,900 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2009-06-30 | 9,000 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2009-07-02 | 10,100 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2009-07-03 | 3,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-07-06 | 27,100 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2009-07-07 | 29,400 | 0.77 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2009-07-08 | 4,500 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2009-07-09 | 32,100 | 0.74 | 0.79 | 0.74 | 0.78 | 00:00:00 | | 2009-07-10 | 10,100 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2009-07-13 | 24,400 | 0.74 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2009-07-14 | 1,200 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-07-15 | 13,500 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2009-07-16 | 10,200 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2009-07-17 | 5,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-07-20 | 6,800 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2009-07-21 | 5,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2009-07-22 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-07-23 | 47,100 | 0.76 | 0.85 | 0.76 | 0.85 | 00:00:00 | | 2009-07-24 | 41,300 | 0.81 | 0.81 | 0.76 | 0.78 | 00:00:00 | | 2009-07-27 | 12,400 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2009-07-28 | 32,300 | 0.78 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2009-07-29 | 14,200 | 0.77 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2009-07-30 | 6,100 | 0.78 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2009-07-31 | 15,600 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2009-08-04 | 26,400 | 0.81 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2009-08-05 | 12,100 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2009-08-06 | 4,700 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2009-08-07 | 50,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2009-08-10 | 8,400 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-08-11 | 18,800 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2009-08-12 | 7,400 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-08-13 | 6,400 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-08-14 | 33,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2009-08-17 | 9,100 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2009-08-18 | 75,000 | 0.75 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2009-08-19 | 123,200 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2009-08-20 | 76,100 | 0.75 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2009-08-21 | 55,600 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2009-08-24 | 18,100 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2009-08-25 | 102,400 | 0.76 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2009-08-26 | 30,800 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2009-08-27 | 40,200 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2009-08-28 | 25,100 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2009-08-31 | 16,000 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2009-09-01 | 126,000 | 0.80 | 0.94 | 0.78 | 0.85 | 00:00:00 | | 2009-09-02 | 276,500 | 0.89 | 1.05 | 0.89 | 0.91 | 00:00:00 | | 2009-09-03 | 218,000 | 0.95 | 1.04 | 0.95 | 1.00 | 00:00:00 | | 2009-09-04 | 81,700 | 1.02 | 1.09 | 0.98 | 0.99 | 00:00:00 | | 2009-09-08 | 191,400 | 1.08 | 1.08 | 1.02 | 1.05 | 00:00:00 | | 2009-09-09 | 71,400 | 1.05 | 1.05 | 0.96 | 1.05 | 00:00:00 | | 2009-09-10 | 46,100 | 1.01 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2009-09-11 | 92,900 | 1.01 | 1.04 | 0.97 | 1.00 | 00:00:00 | | 2009-09-14 | 51,900 | 0.95 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2009-09-15 | 40,100 | 0.95 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2009-09-16 | 147,000 | 0.98 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2009-09-17 | 108,700 | 0.98 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2009-09-18 | 49,500 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2009-09-21 | 49,100 | 0.92 | 0.94 | 0.89 | 0.91 | 00:00:00 | | 2009-09-22 | 98,800 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2009-09-23 | 145,500 | 0.90 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2009-09-24 | 69,300 | 0.89 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2009-09-25 | 47,900 | 0.86 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2009-09-28 | 116,100 | 0.87 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2009-09-29 | 36,500 | 0.90 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2009-09-30 | 71,900 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2009-10-01 | 47,200 | 0.88 | 0.88 | 0.80 | 0.81 | 00:00:00 | | 2009-10-02 | 29,900 | 0.81 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2009-10-05 | 32,300 | 0.82 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2009-10-06 | 133,700 | 0.85 | 0.91 | 0.84 | 0.86 | 00:00:00 | | 2009-10-07 | 21,200 | 0.88 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2009-10-08 | 33,700 | 0.89 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2009-10-09 | 27,100 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2009-10-13 | 118,500 | 0.92 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2009-10-14 | 41,000 | 0.91 | 0.91 | 0.85 | 0.88 | 00:00:00 | | 2009-10-15 | 36,200 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2009-10-16 | 12,300 | 0.89 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2009-10-19 | 23,900 | 0.86 | 0.92 | 0.86 | 0.91 | 00:00:00 | | 2009-10-20 | 1,900 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2009-10-21 | 6,200 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2009-10-22 | 32,700 | 0.86 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2009-10-23 | 68,500 | 0.85 | 0.88 | 0.83 | 0.85 | 00:00:00 | | 2009-10-26 | 22,900 | 0.84 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2009-10-27 | 125,300 | 0.84 | 0.84 | 0.78 | 0.82 | 00:00:00 | | 2009-10-28 | 69,100 | 0.78 | 0.82 | 0.75 | 0.76 | 00:00:00 | | 2009-10-29 | 40,100 | 0.77 | 0.82 | 0.76 | 0.82 | 00:00:00 | | 2009-10-30 | 30,100 | 0.82 | 0.82 | 0.75 | 0.80 | 00:00:00 | | 2009-11-02 | 74,200 | 0.80 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2009-11-03 | 62,400 | 0.81 | 0.82 | 0.77 | 0.82 | 00:00:00 | | 2009-11-04 | 169,100 | 0.82 | 0.90 | 0.82 | 0.88 | 00:00:00 | | 2009-11-05 | 55,600 | 0.86 | 0.90 | 0.82 | 0.85 | 00:00:00 | | 2009-11-06 | 48,700 | 0.83 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2009-11-09 | 274,200 | 0.89 | 0.98 | 0.89 | 0.95 | 00:00:00 | | 2009-11-10 | 87,300 | 0.96 | 0.96 | 0.91 | 0.96 | 00:00:00 | | 2009-11-11 | 79,000 | 0.98 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2009-11-12 | 24,400 | 0.95 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2009-11-13 | 79,600 | 0.96 | 0.96 | 0.83 | 0.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
