|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-05-07 | 145,100 | 1.59 | 1.59 | 1.50 | 1.53 | 00:00:00 | | 2010-05-10 | 23,800 | 1.56 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2010-05-11 | 101,400 | 1.60 | 1.69 | 1.56 | 1.67 | 00:00:00 | | 2010-05-12 | 238,900 | 1.68 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2010-05-13 | 145,500 | 1.68 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2010-05-14 | 59,800 | 1.65 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2010-05-17 | 41,300 | 1.65 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2010-05-18 | 39,300 | 1.65 | 1.65 | 1.56 | 1.58 | 00:00:00 | | 2010-05-19 | 80,500 | 1.55 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2010-05-20 | 162,000 | 1.53 | 1.54 | 1.48 | 1.50 | 00:00:00 | | 2010-05-21 | 201,000 | 1.48 | 1.51 | 1.47 | 1.51 | 00:00:00 | | 2010-05-25 | 159,300 | 1.55 | 1.55 | 1.44 | 1.55 | 00:00:00 | | 2010-05-26 | 46,500 | 1.59 | 1.67 | 1.56 | 1.59 | 00:00:00 | | 2010-05-27 | 7,800 | 1.62 | 1.62 | 1.58 | 1.58 | 00:00:00 | | 2010-05-28 | 29,600 | 1.60 | 1.60 | 1.47 | 1.47 | 00:00:00 | | 2010-05-31 | 2,100 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2010-06-01 | 53,400 | 1.50 | 1.57 | 1.45 | 1.49 | 00:00:00 | | 2010-06-02 | 108,500 | 1.47 | 1.47 | 1.40 | 1.41 | 00:00:00 | | 2010-06-03 | 45,800 | 1.40 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2010-06-04 | 29,900 | 1.44 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2010-06-07 | 52,200 | 1.43 | 1.50 | 1.42 | 1.43 | 00:00:00 | | 2010-06-08 | 81,900 | 1.42 | 1.51 | 1.40 | 1.51 | 00:00:00 | | 2010-06-09 | 41,500 | 1.43 | 1.43 | 1.38 | 1.38 | 00:00:00 | | 2010-06-10 | 11,400 | 1.38 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2010-06-11 | 27,400 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2010-06-14 | 35,600 | 1.40 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2010-06-15 | 21,600 | 1.37 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2010-06-16 | 58,800 | 1.36 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2010-06-17 | 46,600 | 1.42 | 1.50 | 1.38 | 1.42 | 00:00:00 | | 2010-06-18 | 69,900 | 1.45 | 1.48 | 1.41 | 1.44 | 00:00:00 | | 2010-06-21 | 18,800 | 1.39 | 1.50 | 1.39 | 1.42 | 00:00:00 | | 2010-06-22 | 49,000 | 1.40 | 1.43 | 1.37 | 1.43 | 00:00:00 | | 2010-06-23 | 100,200 | 1.40 | 1.41 | 1.31 | 1.33 | 00:00:00 | | 2010-06-24 | 45,900 | 1.34 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2010-06-25 | 18,500 | 1.38 | 1.38 | 1.32 | 1.32 | 00:00:00 | | 2010-06-28 | 66,500 | 1.33 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2010-06-29 | 156,100 | 1.35 | 1.35 | 1.25 | 1.28 | 00:00:00 | | 2010-06-30 | 46,100 | 1.28 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2010-07-02 | 105,200 | 1.27 | 1.36 | 1.25 | 1.28 | 00:00:00 | | 2010-07-05 | 21,500 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2010-07-06 | 574,100 | 1.25 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2010-07-07 | 81,300 | 1.24 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2010-07-08 | 39,300 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2010-07-09 | 68,900 | 1.28 | 1.31 | 1.25 | 1.29 | 00:00:00 | | 2010-07-12 | 63,700 | 1.27 | 1.36 | 1.27 | 1.31 | 00:00:00 | | 2010-07-13 | 19,500 | 1.29 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2010-07-14 | 15,800 | 1.29 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2010-07-15 | 23,300 | 1.29 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2010-07-16 | 52,600 | 1.27 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2010-07-19 | 40,000 | 1.25 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2010-07-20 | 30,200 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2010-07-21 | 31,400 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2010-07-22 | 48,600 | 1.28 | 1.34 | 1.26 | 1.34 | 00:00:00 | | 2010-07-23 | 19,500 | 1.34 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2010-07-26 | 46,800 | 1.30 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2010-07-27 | 53,300 | 1.27 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2010-07-28 | 55,600 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2010-07-29 | 29,000 | 1.27 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2010-07-30 | 32,200 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2010-08-03 | 109,100 | 1.30 | 1.44 | 1.30 | 1.37 | 00:00:00 | | 2010-08-04 | 49,300 | 1.43 | 1.49 | 1.42 | 1.42 | 00:00:00 | | 2010-08-05 | 13,900 | 1.43 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2010-08-06 | 30,200 | 1.44 | 1.55 | 1.44 | 1.52 | 00:00:00 | | 2010-08-09 | 46,100 | 1.55 | 1.55 | 1.41 | 1.46 | 00:00:00 | | 2010-08-10 | 54,000 | 1.42 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2010-08-11 | 79,100 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2010-08-12 | 43,100 | 1.42 | 1.48 | 1.40 | 1.43 | 00:00:00 | | 2010-08-13 | 55,400 | 1.42 | 1.49 | 1.39 | 1.48 | 00:00:00 | | 2010-08-16 | 28,500 | 1.49 | 1.55 | 1.43 | 1.43 | 00:00:00 | | 2010-08-17 | 55,600 | 1.48 | 1.48 | 1.42 | 1.42 | 00:00:00 | | 2010-08-18 | 111,300 | 1.42 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2010-08-19 | 93,000 | 1.44 | 1.50 | 1.41 | 1.43 | 00:00:00 | | 2010-08-20 | 45,500 | 1.44 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2010-08-23 | 86,700 | 1.44 | 1.47 | 1.42 | 1.43 | 00:00:00 | | 2010-08-24 | 37,100 | 1.43 | 1.46 | 1.42 | 1.46 | 00:00:00 | | 2010-08-25 | 173,000 | 1.46 | 1.57 | 1.46 | 1.57 | 00:00:00 | | 2010-08-26 | 117,900 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2010-08-27 | 28,600 | 1.63 | 1.63 | 1.56 | 1.59 | 00:00:00 | | 2010-08-30 | 56,900 | 1.58 | 1.63 | 1.58 | 1.60 | 00:00:00 | | 2010-08-31 | 77,800 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2010-09-01 | 125,100 | 1.68 | 1.75 | 1.65 | 1.68 | 00:00:00 | | 2010-09-02 | 79,000 | 1.72 | 1.73 | 1.64 | 1.68 | 00:00:00 | | 2010-09-03 | 154,100 | 1.73 | 1.74 | 1.68 | 1.70 | 00:00:00 | | 2010-09-07 | 59,800 | 1.73 | 1.77 | 1.73 | 1.77 | 00:00:00 | | 2010-09-08 | 79,800 | 1.74 | 1.80 | 1.74 | 1.74 | 00:00:00 | | 2010-09-09 | 74,600 | 1.74 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2010-09-10 | 43,100 | 1.66 | 1.72 | 1.66 | 1.67 | 00:00:00 | | 2010-09-13 | 61,400 | 1.68 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2010-09-14 | 122,700 | 1.72 | 1.77 | 1.65 | 1.74 | 00:00:00 | | 2010-09-15 | 183,100 | 1.77 | 1.89 | 1.77 | 1.86 | 00:00:00 | | 2010-09-16 | 246,800 | 1.94 | 2.02 | 1.80 | 1.85 | 00:00:00 | | 2010-09-17 | 319,000 | 1.82 | 2.03 | 1.80 | 2.03 | 00:00:00 | | 2010-09-20 | 284,700 | 2.05 | 2.08 | 1.86 | 1.86 | 00:00:00 | | 2010-09-21 | 84,900 | 1.88 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2010-09-22 | 70,700 | 2.06 | 2.06 | 1.95 | 1.97 | 00:00:00 | | 2010-09-23 | 36,700 | 1.98 | 1.98 | 1.85 | 1.88 | 00:00:00 | | 2010-09-24 | 62,600 | 1.88 | 1.88 | 1.83 | 1.85 | 00:00:00 | | 2010-09-27 | 162,700 | 1.85 | 1.85 | 1.80 | 1.82 | 00:00:00 | | 2010-09-28 | 61,200 | 1.81 | 1.90 | 1.81 | 1.90 | 00:00:00 | | 2010-09-29 | 105,100 | 1.90 | 1.97 | 1.82 | 1.94 | 00:00:00 | | 2010-09-30 | 75,300 | 1.95 | 1.96 | 1.90 | 1.91 | 00:00:00 | | 2010-10-01 | 40,200 | 1.95 | 1.95 | 1.84 | 1.85 | 00:00:00 | | 2010-10-04 | 158,800 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2010-10-05 | 87,400 | 1.85 | 1.92 | 1.81 | 1.85 | 00:00:00 | | 2010-10-06 | 29,700 | 1.88 | 1.89 | 1.81 | 1.85 | 00:00:00 | | 2010-10-07 | 122,100 | 1.82 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2010-10-08 | 28,100 | 1.82 | 1.89 | 1.82 | 1.88 | 00:00:00 | | 2010-10-12 | 65,000 | 1.85 | 1.93 | 1.85 | 1.91 | 00:00:00 | | 2010-10-13 | 300,100 | 1.92 | 2.07 | 1.91 | 2.07 | 00:00:00 | | 2010-10-14 | 68,600 | 2.09 | 2.10 | 2.03 | 2.03 | 00:00:00 | | 2010-10-15 | 62,600 | 2.07 | 2.07 | 1.95 | 1.99 | 00:00:00 | | 2010-10-18 | 36,400 | 1.96 | 1.99 | 1.95 | 1.96 | 00:00:00 | | 2010-10-19 | 100,200 | 1.91 | 1.91 | 1.82 | 1.82 | 00:00:00 | | 2010-10-20 | 72,600 | 1.82 | 1.97 | 1.82 | 1.97 | 00:00:00 | | 2010-10-21 | 32,000 | 1.96 | 1.96 | 1.85 | 1.86 | 00:00:00 | | 2010-10-22 | 21,200 | 1.91 | 1.93 | 1.89 | 1.93 | 00:00:00 | | 2010-10-25 | 48,600 | 1.93 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2010-10-26 | 116,100 | 1.92 | 1.99 | 1.92 | 1.99 | 00:00:00 | | 2010-10-27 | 73,100 | 1.97 | 2.05 | 1.96 | 2.02 | 00:00:00 | | 2010-10-28 | 210,900 | 1.94 | 2.00 | 1.94 | 2.00 | 00:00:00 | | 2010-10-29 | 72,900 | 1.99 | 2.10 | 1.97 | 2.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
