|
 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 | | 2012-04-05 | 38,000 | 1.35 | 1.35 | 1.25 | 1.28 | 00:00:00 | | 2012-04-09 | 31,000 | 1.25 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2012-04-10 | 17,600 | 1.28 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2012-04-11 | 20,300 | 1.31 | 1.40 | 1.31 | 1.36 | 00:00:00 | | 2012-04-12 | 17,400 | 1.40 | 1.54 | 1.40 | 1.51 | 00:00:00 | | 2012-04-13 | 27,000 | 1.32 | 1.46 | 1.32 | 1.43 | 00:00:00 | | 2012-04-16 | 8,400 | 1.44 | 1.51 | 1.44 | 1.51 | 00:00:00 | | 2012-04-17 | 13,700 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2012-04-18 | 10,100 | 1.35 | 1.38 | 1.33 | 1.37 | 00:00:00 | | 2012-04-19 | 4,600 | 1.35 | 1.43 | 1.34 | 1.34 | 00:00:00 | | 2012-04-20 | 8,000 | 1.34 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2012-04-23 | 11,500 | 1.37 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2012-04-24 | 27,500 | 1.31 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2012-04-25 | 28,100 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2012-04-26 | 17,800 | 1.25 | 1.29 | 1.22 | 1.25 | 00:00:00 | | 2012-04-27 | 1,100 | 1.26 | 1.34 | 1.26 | 1.34 | 00:00:00 | | 2012-04-30 | 12,400 | 1.27 | 1.40 | 1.27 | 1.40 | 00:00:00 | | 2012-05-01 | 53,600 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2012-05-02 | 23,200 | 1.35 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2012-05-03 | 45,000 | 1.32 | 1.37 | 1.27 | 1.35 | 00:00:00 | | 2012-05-04 | 99,700 | 1.35 | 1.35 | 1.20 | 1.22 | 00:00:00 | | 2012-05-07 | 270,600 | 1.10 | 1.14 | 1.05 | 1.13 | 00:00:00 | | 2012-05-08 | 211,400 | 1.09 | 1.16 | 1.09 | 1.16 | 00:00:00 | | 2012-05-09 | 60,600 | 1.11 | 1.16 | 1.09 | 1.15 | 00:00:00 | | 2012-05-10 | 56,900 | 1.13 | 1.15 | 1.07 | 1.13 | 00:00:00 | | 2012-05-11 | 49,200 | 1.09 | 1.14 | 1.07 | 1.14 | 00:00:00 | | 2012-05-14 | 66,400 | 1.08 | 1.11 | 1.04 | 1.05 | 00:00:00 | | 2012-05-15 | 86,000 | 1.06 | 1.14 | 1.01 | 1.11 | 00:00:00 | | 2012-05-16 | 52,000 | 1.01 | 1.12 | 1.01 | 1.12 | 00:00:00 | | 2012-05-17 | 124,400 | 1.11 | 1.12 | 1.03 | 1.09 | 00:00:00 | | 2012-05-18 | 59,000 | 1.10 | 1.14 | 1.03 | 1.11 | 00:00:00 | | 2012-05-22 | 53,200 | 1.04 | 1.11 | 1.04 | 1.11 | 00:00:00 | | 2012-05-23 | 65,000 | 1.10 | 1.10 | 1.03 | 1.09 | 00:00:00 | | 2012-05-24 | 111,100 | 1.09 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2012-05-25 | 45,500 | 1.08 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2012-05-28 | 19,100 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2012-05-29 | 79,500 | 1.12 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2012-05-30 | 75,000 | 1.09 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2012-05-31 | 28,500 | 1.07 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2012-06-01 | 175,900 | 1.09 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2012-06-04 | 35,100 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2012-06-05 | 108,000 | 1.13 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2012-06-06 | 110,400 | 1.13 | 1.22 | 1.13 | 1.17 | 00:00:00 | | 2012-06-07 | 83,400 | 1.17 | 1.17 | 1.10 | 1.16 | 00:00:00 | | 2012-06-08 | 86,300 | 1.12 | 1.16 | 1.09 | 1.09 | 00:00:00 | | 2012-06-11 | 29,900 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2012-06-12 | 124,600 | 1.14 | 1.14 | 1.04 | 1.05 | 00:00:00 | | 2012-06-13 | 6,200 | 1.08 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2012-06-14 | 11,300 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2012-06-15 | 16,300 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2012-06-18 | 49,100 | 1.08 | 1.08 | 1.04 | 1.07 | 00:00:00 | | 2012-06-19 | 92,500 | 1.08 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2012-06-20 | 32,600 | 1.06 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2012-06-21 | 34,300 | 1.06 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2012-06-22 | 26,300 | 1.07 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2012-06-25 | 90,900 | 1.03 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2012-06-26 | 28,200 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2012-06-27 | 37,100 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2012-06-28 | 27,200 | 1.02 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2012-06-29 | 37,400 | 1.02 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2012-07-03 | 162,100 | 1.09 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2012-07-04 | 13,500 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2012-07-05 | 78,100 | 1.08 | 1.14 | 1.06 | 1.06 | 00:00:00 | | 2012-07-06 | 51,900 | 1.06 | 1.10 | 1.03 | 1.09 | 00:00:00 | | 2012-07-09 | 49,600 | 1.06 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2012-07-10 | 28,200 | 1.08 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2012-07-11 | 132,400 | 1.05 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2012-07-12 | 109,500 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2012-07-13 | 78,900 | 1.09 | 1.15 | 1.07 | 1.15 | 00:00:00 | | 2012-07-16 | 10,400 | 1.10 | 1.13 | 1.08 | 1.11 | 00:00:00 | | 2012-07-17 | 137,800 | 1.08 | 1.17 | 1.07 | 1.17 | 00:00:00 | | 2012-07-18 | 170,700 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2012-07-19 | 6,500 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-07-20 | 929,500 | 1.15 | 1.15 | 1.09 | 1.10 | 00:00:00 | | 2012-07-23 | 112,500 | 1.09 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2012-07-24 | 9,800 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2012-07-25 | 10,100 | 1.16 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2012-07-26 | 41,100 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2012-07-27 | 30,600 | 1.16 | 1.22 | 1.16 | 1.18 | 00:00:00 | | 2012-07-30 | 206,600 | 1.18 | 1.21 | 1.11 | 1.21 | 00:00:00 | | 2012-07-31 | 25,100 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2012-08-01 | 15,100 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2012-08-02 | 489,000 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2012-08-03 | 218,000 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2012-08-07 | 124,600 | 1.16 | 1.21 | 1.16 | 1.17 | 00:00:00 | | 2012-08-08 | 31,800 | 1.17 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2012-08-09 | 45,800 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2012-08-10 | 102,000 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2012-08-13 | 157,500 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2012-08-14 | 377,400 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2012-08-15 | 17,500 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2012-08-16 | 20,600 | 1.19 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2012-08-17 | 21,200 | 1.20 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2012-08-20 | 151,100 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2012-08-21 | 118,900 | 1.25 | 1.29 | 1.21 | 1.28 | 00:00:00 | | 2012-08-22 | 40,200 | 1.28 | 1.28 | 1.23 | 1.28 | 00:00:00 | | 2012-08-23 | 85,800 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2012-08-24 | 90,100 | 1.25 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2012-08-27 | 62,600 | 1.25 | 1.28 | 1.22 | 1.27 | 00:00:00 | | 2012-08-28 | 332,600 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2012-08-29 | 298,200 | 1.27 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2012-08-30 | 142,400 | 1.28 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2012-08-31 | 186,700 | 1.29 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2012-09-04 | 94,700 | 1.39 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2012-09-05 | 292,200 | 1.40 | 1.47 | 1.35 | 1.35 | 00:00:00 | | 2012-09-06 | 65,100 | 1.42 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2012-09-07 | 97,500 | 1.44 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2012-09-10 | 70,000 | 1.42 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2012-09-11 | 258,600 | 1.45 | 1.58 | 1.45 | 1.53 | 00:00:00 | | 2012-09-12 | 141,700 | 1.51 | 1.53 | 1.38 | 1.47 | 00:00:00 | | 2012-09-13 | 284,300 | 1.47 | 1.58 | 1.44 | 1.58 | 00:00:00 | | 2012-09-14 | 384,100 | 1.51 | 1.64 | 1.51 | 1.63 | 00:00:00 | | 2012-09-17 | 182,300 | 1.63 | 1.65 | 1.58 | 1.64 | 00:00:00 | | 2012-09-18 | 38,400 | 1.58 | 1.65 | 1.58 | 1.65 | 00:00:00 | | 2012-09-19 | 119,500 | 1.63 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2012-09-20 | 48,200 | 1.67 | 1.67 | 1.62 | 1.65 | 00:00:00 | | 2012-09-21 | 81,400 | 1.65 | 1.68 | 1.63 | 1.68 | 00:00:00 | | 2012-09-24 | 168,600 | 1.62 | 1.69 | 1.60 | 1.67 | 00:00:00 | | 2012-09-25 | 55,500 | 1.67 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2012-09-26 | 181,300 | 1.56 | 1.68 | 1.55 | 1.67 | 00:00:00 | | 2012-09-27 | 186,400 | 1.66 | 1.68 | 1.65 | 1.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
