|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-26 | 10,600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-07-27 | 104,700 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-07-28 | 21,200 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-07-29 | 23,600 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2005-08-02 | 10,000 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2005-08-03 | 21,600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-08-04 | 95,400 | 0.36 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2005-08-05 | 60,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-08-08 | 14,600 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-08-09 | 16,100 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2005-08-10 | 87,300 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-08-12 | 49,100 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-08-15 | 11,300 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-08-16 | 216,000 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-08-17 | 114,600 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-08-19 | 15,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-08-22 | 6,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-08-23 | 19,400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-08-24 | 47,200 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2005-08-25 | 22,300 | 0.39 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2005-08-26 | 17,300 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-08-29 | 30,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-08-30 | 14,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-08-31 | 3,323,100 | 0.36 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2005-09-01 | 96,400 | 0.43 | 0.48 | 0.43 | 0.47 | 00:00:00 | | 2005-09-02 | 15,600 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-09-06 | 38,300 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2005-09-07 | 40,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-09-08 | 102,600 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-09-09 | 127,900 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-09-12 | 81,100 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-09-13 | 48,400 | 0.50 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2005-09-14 | 71,000 | 0.49 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2005-09-15 | 15,900 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-09-16 | 195,300 | 0.46 | 0.51 | 0.46 | 0.51 | 00:00:00 | | 2005-09-19 | 88,300 | 0.51 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2005-09-20 | 158,100 | 0.49 | 0.60 | 0.49 | 0.60 | 00:00:00 | | 2005-09-21 | 711,300 | 0.61 | 0.79 | 0.60 | 0.77 | 00:00:00 | | 2005-09-22 | 102,300 | 0.73 | 0.75 | 0.65 | 0.65 | 00:00:00 | | 2005-09-23 | 99,300 | 0.68 | 0.69 | 0.63 | 0.68 | 00:00:00 | | 2005-09-26 | 158,300 | 0.68 | 0.68 | 0.61 | 0.66 | 00:00:00 | | 2005-09-27 | 230,500 | 0.65 | 0.73 | 0.65 | 0.73 | 00:00:00 | | 2005-09-28 | 190,500 | 0.73 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2005-09-29 | 60,300 | 0.73 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2005-09-30 | 972,200 | 0.72 | 0.88 | 0.71 | 0.81 | 00:00:00 | | 2005-10-03 | 442,500 | 0.85 | 0.89 | 0.81 | 0.85 | 00:00:00 | | 2005-10-04 | 191,400 | 0.87 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2005-10-05 | 177,700 | 0.88 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2005-10-06 | 78,500 | 0.89 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2005-10-07 | 112,000 | 0.88 | 0.88 | 0.82 | 0.87 | 00:00:00 | | 2005-10-11 | 105,900 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2005-10-12 | 75,400 | 0.83 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2005-10-13 | 118,500 | 0.82 | 0.83 | 0.77 | 0.80 | 00:00:00 | | 2005-10-14 | 38,200 | 0.81 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2005-10-17 | 81,500 | 0.81 | 0.81 | 0.76 | 0.76 | 00:00:00 | | 2005-10-18 | 67,100 | 0.77 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2005-10-19 | 40,500 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2005-10-20 | 41,600 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2005-10-21 | 18,000 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2005-10-24 | 66,100 | 0.81 | 0.81 | 0.74 | 0.78 | 00:00:00 | | 2005-10-25 | 60,100 | 0.74 | 0.80 | 0.74 | 0.75 | 00:00:00 | | 2005-10-26 | 43,900 | 0.75 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2005-10-27 | 9,600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-10-28 | 41,700 | 0.75 | 0.78 | 0.73 | 0.76 | 00:00:00 | | 2005-10-31 | 80,800 | 0.75 | 0.80 | 0.74 | 0.75 | 00:00:00 | | 2005-11-01 | 47,000 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2005-11-02 | 5,900 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2005-11-03 | 16,100 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2005-11-04 | 4,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-11-07 | 20,200 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2005-11-08 | 90,600 | 0.72 | 0.77 | 0.72 | 0.74 | 00:00:00 | | 2005-11-09 | 4,600 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2005-11-10 | 62,100 | 0.77 | 0.79 | 0.72 | 0.77 | 00:00:00 | | 2005-11-11 | 20,600 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2005-11-14 | 32,900 | 0.77 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2005-11-15 | 12,400 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2005-11-16 | 73,900 | 0.74 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2005-11-17 | 42,900 | 0.72 | 0.75 | 0.68 | 0.74 | 00:00:00 | | 2005-11-18 | 449,200 | 0.74 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2005-11-21 | 49,500 | 0.76 | 0.78 | 0.74 | 0.77 | 00:00:00 | | 2005-11-22 | 89,300 | 0.77 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2005-11-23 | 61,000 | 0.75 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2005-11-24 | 5,100 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2005-11-25 | 43,100 | 0.77 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2005-11-28 | 74,000 | 0.85 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2005-11-29 | 22,200 | 0.85 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2005-11-30 | 54,700 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2005-12-01 | 65,300 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2005-12-02 | 131,000 | 0.85 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2005-12-05 | 169,400 | 0.95 | 0.95 | 0.82 | 0.85 | 00:00:00 | | 2005-12-06 | 111,500 | 0.84 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2005-12-07 | 183,700 | 0.84 | 0.95 | 0.84 | 0.93 | 00:00:00 | | 2005-12-08 | 56,100 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2005-12-09 | 28,800 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2005-12-12 | 115,500 | 0.93 | 0.94 | 0.81 | 0.81 | 00:00:00 | | 2005-12-13 | 22,500 | 0.85 | 0.85 | 0.77 | 0.80 | 00:00:00 | | 2005-12-14 | 22,900 | 0.78 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2005-12-15 | 52,000 | 0.79 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2005-12-16 | 41,300 | 0.82 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2005-12-19 | 45,300 | 0.82 | 0.88 | 0.82 | 0.84 | 00:00:00 | | 2005-12-20 | 43,100 | 0.81 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2005-12-21 | 18,100 | 0.83 | 0.88 | 0.83 | 0.85 | 00:00:00 | | 2005-12-22 | 74,300 | 0.85 | 0.93 | 0.85 | 0.92 | 00:00:00 | | 2005-12-23 | 14,900 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2005-12-28 | 21,800 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2005-12-29 | 17,200 | 0.84 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2005-12-30 | 25,200 | 0.88 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2006-01-03 | 18,200 | 0.85 | 0.92 | 0.85 | 0.91 | 00:00:00 | | 2006-01-04 | 33,100 | 0.88 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2006-01-05 | 238,800 | 0.99 | 0.99 | 0.85 | 0.85 | 00:00:00 | | 2006-01-06 | 27,900 | 0.90 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2006-01-09 | 24,500 | 0.94 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2006-01-10 | 3,200 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2006-01-11 | 26,200 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2006-01-12 | 55,300 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2006-01-13 | 121,000 | 0.91 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2006-01-16 | 64,000 | 0.92 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2006-01-17 | 56,400 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2006-01-18 | 223,700 | 0.90 | 1.13 | 0.90 | 1.04 | 00:00:00 | | 2006-01-19 | 128,900 | 1.04 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2006-01-20 | 128,900 | 1.04 | 1.07 | 1.00 | 1.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
