|
 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 | | 2011-04-21 | 132,800 | 1.84 | 1.87 | 1.78 | 1.83 | 00:00:00 | | 2011-04-25 | 78,800 | 1.83 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2011-04-26 | 47,600 | 1.76 | 1.84 | 1.75 | 1.75 | 00:00:00 | | 2011-04-27 | 196,000 | 1.75 | 1.80 | 1.66 | 1.74 | 00:00:00 | | 2011-04-28 | 130,000 | 1.71 | 1.85 | 1.71 | 1.78 | 00:00:00 | | 2011-04-29 | 106,000 | 1.83 | 1.86 | 1.75 | 1.76 | 00:00:00 | | 2011-05-02 | 101,200 | 1.73 | 1.73 | 1.66 | 1.67 | 00:00:00 | | 2011-05-03 | 201,000 | 1.66 | 1.66 | 1.57 | 1.61 | 00:00:00 | | 2011-05-04 | 533,000 | 1.58 | 1.63 | 1.44 | 1.59 | 00:00:00 | | 2011-05-05 | 41,500 | 1.55 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2011-05-06 | 142,000 | 1.53 | 1.73 | 1.53 | 1.62 | 00:00:00 | | 2011-05-09 | 88,000 | 1.73 | 1.74 | 1.67 | 1.71 | 00:00:00 | | 2011-05-10 | 29,400 | 1.73 | 1.73 | 1.72 | 1.72 | 00:00:00 | | 2011-05-11 | 30,500 | 1.72 | 1.72 | 1.67 | 1.72 | 00:00:00 | | 2011-05-12 | 288,700 | 1.68 | 1.68 | 1.50 | 1.53 | 00:00:00 | | 2011-05-13 | 41,000 | 1.54 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2011-05-16 | 54,000 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2011-05-17 | 72,000 | 1.46 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2011-05-18 | 84,600 | 1.40 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2011-05-19 | 141,400 | 1.44 | 1.55 | 1.44 | 1.55 | 00:00:00 | | 2011-05-20 | 69,100 | 1.57 | 1.61 | 1.54 | 1.57 | 00:00:00 | | 2011-05-24 | 88,000 | 1.55 | 1.63 | 1.51 | 1.60 | 00:00:00 | | 2011-05-25 | 36,700 | 1.54 | 1.60 | 1.54 | 1.59 | 00:00:00 | | 2011-05-26 | 32,700 | 1.59 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2011-05-27 | 91,500 | 1.62 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2011-05-30 | 26,300 | 1.60 | 1.61 | 1.53 | 1.57 | 00:00:00 | | 2011-05-31 | 28,200 | 1.59 | 1.70 | 1.58 | 1.62 | 00:00:00 | | 2011-06-01 | 24,000 | 1.60 | 1.67 | 1.59 | 1.59 | 00:00:00 | | 2011-06-02 | 16,900 | 1.57 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2011-06-03 | 29,000 | 1.50 | 1.60 | 1.50 | 1.58 | 00:00:00 | | 2011-06-06 | 9,700 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | | 2011-06-07 | 24,500 | 1.55 | 1.55 | 1.50 | 1.53 | 00:00:00 | | 2011-06-08 | 92,700 | 1.51 | 1.51 | 1.42 | 1.43 | 00:00:00 | | 2011-06-09 | 51,400 | 1.42 | 1.59 | 1.42 | 1.48 | 00:00:00 | | 2011-06-10 | 110,000 | 1.47 | 1.49 | 1.42 | 1.49 | 00:00:00 | | 2011-06-13 | 50,700 | 1.44 | 1.50 | 1.41 | 1.41 | 00:00:00 | | 2011-06-14 | 88,600 | 1.41 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2011-06-15 | 23,400 | 1.44 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2011-06-16 | 3,000 | 1.44 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2011-06-17 | 67,700 | 1.45 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2011-06-20 | 56,900 | 1.40 | 1.57 | 1.40 | 1.48 | 00:00:00 | | 2011-06-21 | 63,800 | 1.57 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2011-06-22 | 78,200 | 1.59 | 1.72 | 1.56 | 1.61 | 00:00:00 | | 2011-06-23 | 80,800 | 1.58 | 1.61 | 1.52 | 1.58 | 00:00:00 | | 2011-06-24 | 5,900 | 1.51 | 1.59 | 1.51 | 1.59 | 00:00:00 | | 2011-06-27 | 29,200 | 1.52 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2011-06-28 | 32,400 | 1.47 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2011-06-29 | 61,000 | 1.47 | 1.47 | 1.42 | 1.42 | 00:00:00 | | 2011-06-30 | 51,000 | 1.45 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2011-07-04 | 22,500 | 1.41 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2011-07-05 | 40,600 | 1.43 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2011-07-06 | 69,000 | 1.41 | 1.50 | 1.40 | 1.48 | 00:00:00 | | 2011-07-07 | 16,300 | 1.48 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2011-07-08 | 55,800 | 1.50 | 1.62 | 1.50 | 1.62 | 00:00:00 | | 2011-07-11 | 73,800 | 1.62 | 1.68 | 1.53 | 1.64 | 00:00:00 | | 2011-07-12 | 61,100 | 1.55 | 1.60 | 1.53 | 1.55 | 00:00:00 | | 2011-07-13 | 36,000 | 1.55 | 1.72 | 1.55 | 1.65 | 00:00:00 | | 2011-07-14 | 49,200 | 1.62 | 1.62 | 1.58 | 1.58 | 00:00:00 | | 2011-07-15 | 33,500 | 1.62 | 1.72 | 1.62 | 1.72 | 00:00:00 | | 2011-07-18 | 77,600 | 1.75 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2011-07-19 | 52,300 | 1.70 | 1.75 | 1.65 | 1.70 | 00:00:00 | | 2011-07-20 | 22,200 | 1.68 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2011-07-21 | 9,700 | 1.66 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2011-07-22 | 25,900 | 1.63 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2011-07-25 | 24,700 | 1.60 | 1.66 | 1.60 | 1.64 | 00:00:00 | | 2011-07-26 | 38,900 | 1.63 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2011-07-27 | 76,900 | 1.58 | 1.64 | 1.51 | 1.52 | 00:00:00 | | 2011-07-28 | 47,100 | 1.52 | 1.61 | 1.52 | 1.55 | 00:00:00 | | 2011-07-29 | 20,100 | 1.56 | 1.59 | 1.53 | 1.54 | 00:00:00 | | 2011-08-02 | 35,100 | 1.54 | 1.60 | 1.54 | 1.57 | 00:00:00 | | 2011-08-03 | 45,000 | 1.57 | 1.64 | 1.57 | 1.62 | 00:00:00 | | 2011-08-04 | 103,400 | 1.62 | 1.62 | 1.46 | 1.47 | 00:00:00 | | 2011-08-05 | 104,900 | 1.47 | 1.49 | 1.40 | 1.46 | 00:00:00 | | 2011-08-08 | 65,200 | 1.45 | 1.45 | 1.35 | 1.39 | 00:00:00 | | 2011-08-09 | 74,500 | 1.39 | 1.42 | 1.32 | 1.36 | 00:00:00 | | 2011-08-10 | 83,300 | 1.40 | 1.44 | 1.30 | 1.39 | 00:00:00 | | 2011-08-11 | 46,000 | 1.45 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2011-08-12 | 18,700 | 1.44 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2011-08-15 | 92,300 | 1.43 | 1.43 | 1.36 | 1.40 | 00:00:00 | | 2011-08-16 | 19,500 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2011-08-17 | 44,900 | 1.39 | 1.44 | 1.35 | 1.37 | 00:00:00 | | 2011-08-18 | 17,200 | 1.36 | 1.41 | 1.35 | 1.36 | 00:00:00 | | 2011-08-19 | 69,200 | 1.40 | 1.45 | 1.36 | 1.44 | 00:00:00 | | 2011-08-22 | 72,300 | 1.41 | 1.59 | 1.40 | 1.48 | 00:00:00 | | 2011-08-23 | 45,200 | 1.45 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2011-08-24 | 22,000 | 1.49 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2011-08-25 | 72,900 | 1.50 | 1.58 | 1.45 | 1.50 | 00:00:00 | | 2011-08-26 | 38,800 | 1.56 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2011-08-29 | 42,900 | 1.57 | 1.61 | 1.54 | 1.59 | 00:00:00 | | 2011-08-30 | 20,500 | 1.55 | 1.62 | 1.50 | 1.53 | 00:00:00 | | 2011-08-31 | 22,200 | 1.53 | 1.62 | 1.52 | 1.62 | 00:00:00 | | 2011-09-01 | 20,500 | 1.55 | 1.62 | 1.55 | 1.56 | 00:00:00 | | 2011-09-02 | 40,500 | 1.59 | 1.69 | 1.58 | 1.58 | 00:00:00 | | 2011-09-06 | 43,100 | 1.60 | 1.62 | 1.56 | 1.60 | 00:00:00 | | 2011-09-07 | 9,000 | 1.60 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2011-09-08 | 28,000 | 1.60 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2011-09-09 | 20,700 | 1.52 | 1.64 | 1.52 | 1.64 | 00:00:00 | | 2011-09-12 | 54,700 | 1.61 | 1.66 | 1.55 | 1.59 | 00:00:00 | | 2011-09-13 | 14,100 | 1.58 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2011-09-14 | 115,600 | 1.45 | 1.63 | 1.45 | 1.60 | 00:00:00 | | 2011-09-15 | 231,000 | 1.60 | 1.63 | 1.57 | 1.62 | 00:00:00 | | 2011-09-16 | 38,900 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2011-09-19 | 39,800 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2011-09-20 | 10,300 | 1.71 | 1.71 | 1.67 | 1.71 | 00:00:00 | | 2011-09-21 | 29,700 | 1.70 | 1.74 | 1.67 | 1.67 | 00:00:00 | | 2011-09-22 | 170,200 | 1.71 | 1.71 | 1.61 | 1.65 | 00:00:00 | | 2011-09-23 | 118,800 | 1.67 | 1.67 | 1.49 | 1.58 | 00:00:00 | | 2011-09-26 | 122,300 | 1.47 | 1.47 | 1.43 | 1.47 | 00:00:00 | | 2011-09-27 | 49,700 | 1.55 | 1.57 | 1.49 | 1.55 | 00:00:00 | | 2011-09-28 | 46,100 | 1.47 | 1.48 | 1.35 | 1.35 | 00:00:00 | | 2011-09-29 | 36,800 | 1.40 | 1.40 | 1.31 | 1.33 | 00:00:00 | | 2011-09-30 | 34,000 | 1.37 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2011-10-03 | 14,800 | 1.34 | 1.37 | 1.32 | 1.32 | 00:00:00 | | 2011-10-04 | 92,800 | 1.34 | 1.38 | 1.18 | 1.20 | 00:00:00 | | 2011-10-05 | 24,600 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2011-10-06 | 35,200 | 1.26 | 1.34 | 1.26 | 1.31 | 00:00:00 | | 2011-10-07 | 48,000 | 1.31 | 1.35 | 1.27 | 1.35 | 00:00:00 | | 2011-10-11 | 21,000 | 1.41 | 1.41 | 1.31 | 1.33 | 00:00:00 | | 2011-10-12 | 13,000 | 1.34 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2011-10-13 | 9,100 | 1.34 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2011-10-14 | 3,600 | 1.39 | 1.40 | 1.36 | 1.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
