|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-20 | 128,900 | 1.04 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2006-01-23 | 143,500 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2006-01-24 | 46,600 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2006-01-25 | 74,600 | 1.06 | 1.19 | 1.06 | 1.19 | 00:00:00 | | 2006-01-26 | 183,500 | 1.34 | 1.35 | 1.24 | 1.29 | 00:00:00 | | 2006-01-27 | 123,300 | 1.33 | 1.33 | 1.24 | 1.29 | 00:00:00 | | 2006-01-30 | 122,800 | 1.30 | 1.34 | 1.29 | 1.30 | 00:00:00 | | 2006-01-31 | 233,700 | 1.30 | 1.38 | 1.30 | 1.38 | 00:00:00 | | 2006-02-01 | 224,400 | 1.35 | 1.49 | 1.32 | 1.44 | 00:00:00 | | 2006-02-02 | 264,900 | 1.45 | 1.55 | 1.43 | 1.46 | 00:00:00 | | 2006-02-03 | 141,100 | 1.53 | 1.53 | 1.32 | 1.50 | 00:00:00 | | 2006-02-06 | 95,100 | 1.55 | 1.55 | 1.43 | 1.43 | 00:00:00 | | 2006-02-07 | 319,600 | 1.48 | 1.48 | 1.13 | 1.24 | 00:00:00 | | 2006-02-08 | 199,100 | 1.22 | 1.35 | 1.18 | 1.30 | 00:00:00 | | 2006-02-09 | 92,100 | 1.35 | 1.45 | 1.33 | 1.45 | 00:00:00 | | 2006-02-10 | 69,400 | 1.42 | 1.42 | 1.20 | 1.30 | 00:00:00 | | 2006-02-13 | 111,100 | 1.30 | 1.30 | 1.18 | 1.18 | 00:00:00 | | 2006-02-14 | 30,300 | 1.25 | 1.30 | 1.15 | 1.27 | 00:00:00 | | 2006-02-15 | 29,600 | 1.17 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2006-02-16 | 41,100 | 1.18 | 1.30 | 1.18 | 1.24 | 00:00:00 | | 2006-02-17 | 37,400 | 1.30 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2006-02-20 | 18,400 | 1.29 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2006-02-21 | 30,700 | 1.26 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2006-02-22 | 77,000 | 1.33 | 1.40 | 1.33 | 1.37 | 00:00:00 | | 2006-02-23 | 50,500 | 1.45 | 1.45 | 1.31 | 1.37 | 00:00:00 | | 2006-02-24 | 314,800 | 1.43 | 1.60 | 1.38 | 1.50 | 00:00:00 | | 2006-02-27 | 109,900 | 1.56 | 1.56 | 1.40 | 1.48 | 00:00:00 | | 2006-02-28 | 52,400 | 1.48 | 1.48 | 1.36 | 1.36 | 00:00:00 | | 2006-03-01 | 34,000 | 1.38 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2006-03-02 | 34,700 | 1.36 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2006-03-03 | 784,800 | 1.71 | 1.92 | 1.68 | 1.92 | 00:00:00 | | 2006-03-06 | 457,200 | 2.01 | 2.17 | 1.90 | 1.90 | 00:00:00 | | 2006-03-07 | 128,800 | 1.95 | 1.96 | 1.70 | 1.73 | 00:00:00 | | 2006-03-08 | 154,800 | 1.70 | 1.80 | 1.60 | 1.80 | 00:00:00 | | 2006-03-09 | 228,000 | 1.80 | 1.80 | 1.61 | 1.65 | 00:00:00 | | 2006-03-10 | 113,800 | 1.62 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2006-03-13 | 74,500 | 1.70 | 1.74 | 1.66 | 1.74 | 00:00:00 | | 2006-03-14 | 66,500 | 1.73 | 1.73 | 1.69 | 1.72 | 00:00:00 | | 2006-03-15 | 92,000 | 1.72 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2006-03-16 | 57,900 | 1.75 | 1.75 | 1.68 | 1.70 | 00:00:00 | | 2006-03-17 | 59,500 | 1.75 | 1.79 | 1.64 | 1.79 | 00:00:00 | | 2006-03-20 | 78,700 | 1.80 | 1.80 | 1.69 | 1.70 | 00:00:00 | | 2006-03-21 | 77,200 | 1.66 | 1.66 | 1.56 | 1.60 | 00:00:00 | | 2006-03-22 | 597,500 | 1.97 | 2.19 | 1.85 | 2.00 | 00:00:00 | | 2006-03-23 | 138,600 | 1.95 | 2.00 | 1.91 | 1.98 | 00:00:00 | | 2006-03-24 | 172,800 | 2.00 | 2.02 | 1.91 | 2.02 | 00:00:00 | | 2006-03-27 | 242,700 | 2.10 | 2.15 | 2.00 | 2.03 | 00:00:00 | | 2006-03-28 | 127,100 | 2.05 | 2.05 | 1.96 | 2.00 | 00:00:00 | | 2006-03-29 | 152,200 | 2.02 | 2.15 | 1.98 | 2.09 | 00:00:00 | | 2006-03-30 | 130,400 | 2.14 | 2.16 | 2.09 | 2.14 | 00:00:00 | | 2006-03-31 | 156,500 | 2.13 | 2.17 | 2.00 | 2.01 | 00:00:00 | | 2006-04-03 | 160,200 | 2.00 | 2.04 | 1.91 | 1.95 | 00:00:00 | | 2006-04-04 | 89,700 | 1.94 | 1.94 | 1.80 | 1.87 | 00:00:00 | | 2006-04-05 | 122,400 | 1.84 | 1.87 | 1.77 | 1.84 | 00:00:00 | | 2006-04-06 | 320,700 | 1.86 | 2.02 | 1.81 | 2.02 | 00:00:00 | | 2006-04-07 | 125,200 | 2.02 | 2.02 | 1.88 | 1.95 | 00:00:00 | | 2006-04-10 | 148,300 | 1.95 | 2.02 | 1.82 | 1.97 | 00:00:00 | | 2006-04-11 | 176,400 | 1.93 | 1.94 | 1.87 | 1.90 | 00:00:00 | | 2006-04-12 | 411,700 | 1.91 | 2.05 | 1.90 | 2.00 | 00:00:00 | | 2006-04-13 | 109,200 | 2.00 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2006-04-17 | 139,600 | 2.00 | 2.19 | 2.00 | 2.19 | 00:00:00 | | 2006-04-18 | 142,000 | 2.25 | 2.30 | 2.17 | 2.17 | 00:00:00 | | 2006-04-19 | 98,800 | 2.17 | 2.18 | 2.00 | 2.01 | 00:00:00 | | 2006-04-20 | 111,700 | 2.05 | 2.05 | 1.90 | 1.90 | 00:00:00 | | 2006-04-21 | 84,800 | 1.99 | 1.99 | 1.86 | 1.91 | 00:00:00 | | 2006-04-24 | 64,400 | 1.87 | 1.92 | 1.81 | 1.92 | 00:00:00 | | 2006-04-25 | 98,500 | 1.85 | 1.95 | 1.83 | 1.95 | 00:00:00 | | 2006-04-26 | 70,200 | 1.84 | 1.90 | 1.84 | 1.86 | 00:00:00 | | 2006-04-27 | 33,100 | 1.86 | 1.89 | 1.84 | 1.89 | 00:00:00 | | 2006-04-28 | 60,100 | 1.88 | 1.90 | 1.83 | 1.85 | 00:00:00 | | 2006-05-01 | 84,100 | 1.88 | 1.88 | 1.82 | 1.83 | 00:00:00 | | 2006-05-02 | 111,500 | 1.83 | 1.86 | 1.79 | 1.81 | 00:00:00 | | 2006-05-03 | 271,900 | 1.79 | 1.79 | 1.61 | 1.69 | 00:00:00 | | 2006-05-04 | 59,200 | 1.72 | 1.74 | 1.71 | 1.71 | 00:00:00 | | 2006-05-05 | 127,900 | 1.73 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2006-05-08 | 112,500 | 1.70 | 1.74 | 1.70 | 1.73 | 00:00:00 | | 2006-05-09 | 175,500 | 1.73 | 2.00 | 1.70 | 1.89 | 00:00:00 | | 2006-05-10 | 62,200 | 1.91 | 1.95 | 1.80 | 1.80 | 00:00:00 | | 2006-05-11 | 112,100 | 1.82 | 1.87 | 1.76 | 1.76 | 00:00:00 | | 2006-05-12 | 146,900 | 1.71 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2006-05-15 | 236,400 | 1.70 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2006-05-16 | 176,200 | 1.70 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2006-05-17 | 267,700 | 1.75 | 1.79 | 1.56 | 1.70 | 00:00:00 | | 2006-05-18 | 107,800 | 1.70 | 1.75 | 1.56 | 1.56 | 00:00:00 | | 2006-05-19 | 91,700 | 1.56 | 1.60 | 1.50 | 1.53 | 00:00:00 | | 2006-05-23 | 109,100 | 1.60 | 1.67 | 1.55 | 1.64 | 00:00:00 | | 2006-05-24 | 5,100 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2006-05-25 | 110,800 | 1.54 | 1.57 | 1.40 | 1.55 | 00:00:00 | | 2006-05-26 | 97,400 | 1.55 | 1.60 | 1.45 | 1.57 | 00:00:00 | | 2006-05-29 | 400 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2006-05-30 | 56,200 | 1.60 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2006-05-31 | 53,200 | 1.65 | 1.69 | 1.50 | 1.55 | 00:00:00 | | 2006-06-01 | 109,600 | 1.55 | 1.65 | 1.51 | 1.64 | 00:00:00 | | 2006-06-02 | 80,400 | 1.64 | 1.65 | 1.58 | 1.65 | 00:00:00 | | 2006-06-05 | 167,400 | 1.65 | 1.80 | 1.65 | 1.66 | 00:00:00 | | 2006-06-06 | 26,600 | 1.65 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2006-06-07 | 46,300 | 1.58 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2006-06-08 | 120,700 | 1.51 | 1.57 | 1.47 | 1.47 | 00:00:00 | | 2006-06-09 | 56,100 | 1.53 | 1.55 | 1.46 | 1.55 | 00:00:00 | | 2006-06-12 | 87,500 | 1.50 | 1.50 | 1.38 | 1.38 | 00:00:00 | | 2006-06-13 | 92,200 | 1.35 | 1.35 | 1.21 | 1.21 | 00:00:00 | | 2006-06-14 | 31,200 | 1.30 | 1.40 | 1.26 | 1.31 | 00:00:00 | | 2006-06-15 | 104,900 | 1.35 | 1.52 | 1.35 | 1.52 | 00:00:00 | | 2006-06-16 | 45,800 | 1.52 | 1.52 | 1.44 | 1.47 | 00:00:00 | | 2006-06-19 | 142,800 | 1.47 | 1.50 | 1.40 | 1.47 | 00:00:00 | | 2006-06-20 | 103,800 | 1.45 | 1.61 | 1.45 | 1.61 | 00:00:00 | | 2006-06-21 | 85,400 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2006-06-22 | 107,800 | 1.60 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2006-06-23 | 44,000 | 1.60 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2006-06-26 | 28,200 | 1.61 | 1.61 | 1.57 | 1.60 | 00:00:00 | | 2006-06-27 | 67,500 | 1.65 | 1.65 | 1.54 | 1.55 | 00:00:00 | | 2006-06-28 | 95,400 | 1.55 | 1.55 | 1.48 | 1.53 | 00:00:00 | | 2006-06-29 | 63,600 | 1.55 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2006-06-30 | 88,800 | 1.57 | 1.60 | 1.52 | 1.55 | 00:00:00 | | 2006-07-04 | 10,700 | 1.60 | 1.65 | 1.54 | 1.65 | 00:00:00 | | 2006-07-05 | 46,600 | 1.61 | 1.61 | 1.57 | 1.60 | 00:00:00 | | 2006-07-06 | 52,300 | 1.60 | 1.63 | 1.55 | 1.55 | 00:00:00 | | 2006-07-07 | 21,700 | 1.60 | 1.61 | 1.55 | 1.61 | 00:00:00 | | 2006-07-10 | 150,900 | 1.61 | 1.65 | 1.54 | 1.62 | 00:00:00 | | 2006-07-11 | 36,600 | 1.63 | 1.63 | 1.58 | 1.60 | 00:00:00 | | 2006-07-12 | 85,100 | 1.61 | 1.69 | 1.57 | 1.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
