|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-13 | 79,600 | 0.96 | 0.96 | 0.83 | 0.90 | 00:00:00 | | 2009-11-16 | 166,500 | 0.91 | 0.97 | 0.90 | 0.94 | 00:00:00 | | 2009-11-17 | 58,400 | 0.97 | 0.98 | 0.92 | 0.97 | 00:00:00 | | 2009-11-18 | 107,600 | 0.97 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2009-11-19 | 79,600 | 0.98 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2009-11-20 | 64,300 | 0.99 | 1.04 | 0.94 | 0.98 | 00:00:00 | | 2009-11-23 | 98,800 | 1.02 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2009-11-24 | 16,700 | 1.03 | 1.03 | 0.97 | 1.02 | 00:00:00 | | 2009-11-25 | 50,300 | 1.02 | 1.10 | 1.00 | 1.02 | 00:00:00 | | 2009-11-26 | 19,900 | 1.02 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2009-11-27 | 69,300 | 1.04 | 1.05 | 0.98 | 1.04 | 00:00:00 | | 2009-11-30 | 28,300 | 1.02 | 1.08 | 0.98 | 1.05 | 00:00:00 | | 2009-12-01 | 167,500 | 1.07 | 1.19 | 1.00 | 1.08 | 00:00:00 | | 2009-12-02 | 100,100 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2009-12-03 | 190,400 | 1.06 | 1.25 | 1.04 | 1.17 | 00:00:00 | | 2009-12-04 | 60,400 | 1.19 | 1.19 | 1.06 | 1.08 | 00:00:00 | | 2009-12-07 | 77,500 | 1.08 | 1.18 | 1.06 | 1.12 | 00:00:00 | | 2009-12-08 | 34,800 | 1.13 | 1.13 | 1.06 | 1.10 | 00:00:00 | | 2009-12-09 | 75,900 | 1.14 | 1.14 | 1.04 | 1.09 | 00:00:00 | | 2009-12-10 | 49,000 | 1.11 | 1.15 | 1.07 | 1.08 | 00:00:00 | | 2009-12-11 | 73,200 | 1.08 | 1.08 | 1.01 | 1.03 | 00:00:00 | | 2009-12-14 | 37,200 | 1.03 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2009-12-15 | 75,600 | 1.07 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2009-12-16 | 36,400 | 1.08 | 1.16 | 1.08 | 1.16 | 00:00:00 | | 2009-12-17 | 67,500 | 1.13 | 1.13 | 1.05 | 1.05 | 00:00:00 | | 2009-12-18 | 90,400 | 1.11 | 1.14 | 1.05 | 1.06 | 00:00:00 | | 2009-12-21 | 73,700 | 1.06 | 1.18 | 1.06 | 1.10 | 00:00:00 | | 2009-12-22 | 30,200 | 1.10 | 1.15 | 1.07 | 1.08 | 00:00:00 | | 2009-12-23 | 65,200 | 1.08 | 1.18 | 1.08 | 1.16 | 00:00:00 | | 2009-12-24 | 6,500 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2009-12-29 | 102,700 | 1.20 | 1.26 | 1.17 | 1.21 | 00:00:00 | | 2009-12-30 | 16,200 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2009-12-31 | 35,300 | 1.22 | 1.29 | 1.22 | 1.26 | 00:00:00 | | 2010-01-04 | 83,500 | 1.30 | 1.50 | 1.26 | 1.36 | 00:00:00 | | 2010-01-05 | 182,500 | 1.47 | 1.55 | 1.25 | 1.25 | 00:00:00 | | 2010-01-06 | 64,500 | 1.28 | 1.36 | 1.28 | 1.30 | 00:00:00 | | 2010-01-07 | 110,100 | 1.30 | 1.45 | 1.25 | 1.28 | 00:00:00 | | 2010-01-08 | 21,500 | 1.37 | 1.44 | 1.30 | 1.40 | 00:00:00 | | 2010-01-11 | 50,300 | 1.40 | 1.50 | 1.37 | 1.38 | 00:00:00 | | 2010-01-12 | 28,800 | 1.38 | 1.40 | 1.31 | 1.33 | 00:00:00 | | 2010-01-13 | 143,300 | 1.36 | 1.41 | 1.34 | 1.34 | 00:00:00 | | 2010-01-14 | 39,700 | 1.37 | 1.44 | 1.34 | 1.38 | 00:00:00 | | 2010-01-15 | 41,900 | 1.39 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2010-01-18 | 6,900 | 1.34 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2010-01-19 | 16,100 | 1.34 | 1.39 | 1.34 | 1.37 | 00:00:00 | | 2010-01-20 | 59,900 | 1.36 | 1.36 | 1.29 | 1.30 | 00:00:00 | | 2010-01-21 | 80,700 | 1.30 | 1.33 | 1.21 | 1.21 | 00:00:00 | | 2010-01-22 | 151,000 | 1.21 | 1.28 | 1.07 | 1.23 | 00:00:00 | | 2010-01-25 | 140,200 | 1.21 | 1.21 | 1.09 | 1.14 | 00:00:00 | | 2010-01-26 | 75,800 | 1.14 | 1.19 | 1.11 | 1.13 | 00:00:00 | | 2010-01-27 | 97,100 | 1.17 | 1.24 | 1.17 | 1.17 | 00:00:00 | | 2010-01-28 | 69,400 | 1.20 | 1.21 | 1.08 | 1.19 | 00:00:00 | | 2010-01-29 | 78,000 | 1.14 | 1.16 | 1.10 | 1.12 | 00:00:00 | | 2010-02-01 | 70,400 | 1.09 | 1.21 | 1.09 | 1.21 | 00:00:00 | | 2010-02-02 | 29,500 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2010-02-03 | 31,200 | 1.15 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2010-02-04 | 26,700 | 1.16 | 1.17 | 1.09 | 1.13 | 00:00:00 | | 2010-02-05 | 20,200 | 1.12 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2010-02-08 | 27,800 | 1.15 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2010-02-09 | 39,900 | 1.14 | 1.25 | 1.14 | 1.23 | 00:00:00 | | 2010-02-10 | 5,300 | 1.23 | 1.23 | 1.16 | 1.17 | 00:00:00 | | 2010-02-11 | 83,300 | 1.17 | 1.21 | 1.11 | 1.21 | 00:00:00 | | 2010-02-12 | 15,500 | 1.21 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2010-02-16 | 104,400 | 1.25 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2010-02-17 | 90,200 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2010-02-18 | 33,300 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2010-02-19 | 87,300 | 1.20 | 1.30 | 1.20 | 1.29 | 00:00:00 | | 2010-02-22 | 31,600 | 1.29 | 1.29 | 1.23 | 1.23 | 00:00:00 | | 2010-02-23 | 11,100 | 1.23 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2010-02-24 | 39,300 | 1.24 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2010-02-25 | 27,300 | 1.25 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2010-02-26 | 19,900 | 1.29 | 1.30 | 1.24 | 1.29 | 00:00:00 | | 2010-03-01 | 10,600 | 1.30 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2010-03-02 | 76,300 | 1.25 | 1.30 | 1.24 | 1.27 | 00:00:00 | | 2010-03-03 | 98,600 | 1.28 | 1.38 | 1.28 | 1.36 | 00:00:00 | | 2010-03-04 | 24,500 | 1.32 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2010-03-05 | 32,700 | 1.31 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2010-03-08 | 60,700 | 1.34 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2010-03-09 | 118,300 | 1.27 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2010-03-10 | 39,800 | 1.29 | 1.34 | 1.29 | 1.31 | 00:00:00 | | 2010-03-11 | 56,400 | 1.30 | 1.33 | 1.28 | 1.33 | 00:00:00 | | 2010-03-12 | 59,200 | 1.32 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2010-03-15 | 30,200 | 1.34 | 1.36 | 1.30 | 1.33 | 00:00:00 | | 2010-03-16 | 61,200 | 1.31 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2010-03-17 | 76,400 | 1.35 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2010-03-18 | 44,600 | 1.33 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2010-03-19 | 14,600 | 1.30 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2010-03-22 | 40,600 | 1.31 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2010-03-23 | 76,800 | 1.30 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2010-03-24 | 100,400 | 1.30 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2010-03-25 | 134,300 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2010-03-26 | 83,500 | 1.27 | 1.33 | 1.26 | 1.32 | 00:00:00 | | 2010-03-29 | 12,400 | 1.33 | 1.34 | 1.33 | 1.34 | 00:00:00 | | 2010-03-30 | 538,200 | 1.47 | 1.60 | 1.45 | 1.50 | 00:00:00 | | 2010-03-31 | 132,100 | 1.50 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2010-04-01 | 268,300 | 1.52 | 1.57 | 1.52 | 1.54 | 00:00:00 | | 2010-04-05 | 263,900 | 1.60 | 1.60 | 1.54 | 1.57 | 00:00:00 | | 2010-04-06 | 234,300 | 1.57 | 1.57 | 1.47 | 1.47 | 00:00:00 | | 2010-04-07 | 227,400 | 1.50 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2010-04-08 | 74,500 | 1.54 | 1.59 | 1.52 | 1.59 | 00:00:00 | | 2010-04-09 | 141,600 | 1.57 | 1.70 | 1.57 | 1.60 | 00:00:00 | | 2010-04-12 | 142,500 | 1.65 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2010-04-13 | 147,700 | 1.72 | 1.72 | 1.64 | 1.71 | 00:00:00 | | 2010-04-14 | 405,000 | 1.73 | 1.95 | 1.72 | 1.80 | 00:00:00 | | 2010-04-15 | 168,400 | 1.82 | 1.82 | 1.67 | 1.75 | 00:00:00 | | 2010-04-16 | 127,600 | 1.70 | 1.70 | 1.61 | 1.64 | 00:00:00 | | 2010-04-19 | 202,800 | 1.61 | 1.62 | 1.51 | 1.55 | 00:00:00 | | 2010-04-20 | 96,600 | 1.55 | 1.60 | 1.53 | 1.58 | 00:00:00 | | 2010-04-21 | 51,700 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2010-04-22 | 45,200 | 1.54 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2010-04-23 | 22,500 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2010-04-26 | 83,100 | 1.51 | 1.58 | 1.51 | 1.55 | 00:00:00 | | 2010-04-27 | 62,600 | 1.53 | 1.60 | 1.53 | 1.59 | 00:00:00 | | 2010-04-28 | 29,000 | 1.59 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2010-04-29 | 27,800 | 1.58 | 1.58 | 1.56 | 1.56 | 00:00:00 | | 2010-04-30 | 58,700 | 1.58 | 1.68 | 1.58 | 1.65 | 00:00:00 | | 2010-05-03 | 52,100 | 1.65 | 1.69 | 1.60 | 1.60 | 00:00:00 | | 2010-05-04 | 140,400 | 1.60 | 1.60 | 1.49 | 1.55 | 00:00:00 | | 2010-05-05 | 59,800 | 1.57 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2010-05-06 | 106,400 | 1.54 | 1.60 | 1.52 | 1.53 | 00:00:00 | | 2010-05-07 | 145,100 | 1.59 | 1.59 | 1.50 | 1.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
