|
 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 | | 2006-07-12 | 85,100 | 1.61 | 1.69 | 1.57 | 1.57 | 00:00:00 | | 2006-07-13 | 57,700 | 1.57 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2006-07-14 | 38,100 | 1.51 | 1.60 | 1.51 | 1.56 | 00:00:00 | | 2006-07-17 | 37,000 | 1.55 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2006-07-18 | 17,100 | 1.55 | 1.58 | 1.44 | 1.47 | 00:00:00 | | 2006-07-19 | 41,900 | 1.45 | 1.60 | 1.44 | 1.44 | 00:00:00 | | 2006-07-20 | 18,600 | 1.45 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2006-07-21 | 12,200 | 1.48 | 1.55 | 1.48 | 1.55 | 00:00:00 | | 2006-07-24 | 34,100 | 1.51 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2006-07-25 | 9,100 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2006-07-26 | 60,200 | 1.54 | 1.54 | 1.46 | 1.52 | 00:00:00 | | 2006-07-27 | 32,600 | 1.54 | 1.59 | 1.52 | 1.53 | 00:00:00 | | 2006-07-28 | 31,900 | 1.57 | 1.57 | 1.48 | 1.48 | 00:00:00 | | 2006-07-31 | 37,600 | 1.54 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2006-08-01 | 93,100 | 1.53 | 1.60 | 1.48 | 1.52 | 00:00:00 | | 2006-08-02 | 21,600 | 1.56 | 1.64 | 1.56 | 1.61 | 00:00:00 | | 2006-08-03 | 21,900 | 1.57 | 1.73 | 1.56 | 1.73 | 00:00:00 | | 2006-08-04 | 110,100 | 1.79 | 1.79 | 1.65 | 1.68 | 00:00:00 | | 2006-08-08 | 29,400 | 1.85 | 1.88 | 1.73 | 1.80 | 00:00:00 | | 2006-08-09 | 44,100 | 1.78 | 1.80 | 1.74 | 1.79 | 00:00:00 | | 2006-08-10 | 36,900 | 1.73 | 1.73 | 1.69 | 1.69 | 00:00:00 | | 2006-08-11 | 39,800 | 1.78 | 1.83 | 1.70 | 1.83 | 00:00:00 | | 2006-08-14 | 16,500 | 1.75 | 1.88 | 1.75 | 1.77 | 00:00:00 | | 2006-08-15 | 9,800 | 1.78 | 1.84 | 1.74 | 1.84 | 00:00:00 | | 2006-08-16 | 68,600 | 1.80 | 1.91 | 1.77 | 1.91 | 00:00:00 | | 2006-08-17 | 44,500 | 1.95 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2006-08-18 | 28,700 | 1.85 | 1.91 | 1.82 | 1.82 | 00:00:00 | | 2006-08-21 | 90,200 | 1.82 | 1.84 | 1.76 | 1.84 | 00:00:00 | | 2006-08-22 | 19,700 | 1.84 | 1.93 | 1.80 | 1.93 | 00:00:00 | | 2006-08-23 | 16,300 | 1.93 | 1.93 | 1.85 | 1.93 | 00:00:00 | | 2006-08-24 | 22,500 | 1.92 | 1.93 | 1.83 | 1.86 | 00:00:00 | | 2006-08-25 | 8,400 | 1.83 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2006-08-28 | 46,700 | 1.83 | 1.83 | 1.72 | 1.72 | 00:00:00 | | 2006-08-29 | 17,700 | 1.71 | 1.75 | 1.69 | 1.74 | 00:00:00 | | 2006-08-30 | 80,800 | 1.80 | 1.83 | 1.76 | 1.77 | 00:00:00 | | 2006-08-31 | 88,300 | 1.78 | 1.79 | 1.74 | 1.76 | 00:00:00 | | 2006-09-01 | 47,500 | 1.77 | 1.77 | 1.70 | 1.70 | 00:00:00 | | 2006-09-05 | 246,500 | 1.74 | 1.87 | 1.72 | 1.85 | 00:00:00 | | 2006-09-06 | 123,300 | 1.85 | 1.89 | 1.80 | 1.84 | 00:00:00 | | 2006-09-07 | 77,000 | 1.82 | 1.82 | 1.71 | 1.71 | 00:00:00 | | 2006-09-08 | 65,700 | 1.72 | 1.79 | 1.66 | 1.77 | 00:00:00 | | 2006-09-11 | 145,400 | 1.79 | 1.79 | 1.65 | 1.67 | 00:00:00 | | 2006-09-12 | 94,400 | 1.65 | 1.70 | 1.60 | 1.64 | 00:00:00 | | 2006-09-13 | 93,200 | 1.63 | 1.70 | 1.61 | 1.65 | 00:00:00 | | 2006-09-14 | 36,200 | 1.62 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2006-09-15 | 64,500 | 1.57 | 1.67 | 1.56 | 1.61 | 00:00:00 | | 2006-09-18 | 86,900 | 1.63 | 1.72 | 1.62 | 1.70 | 00:00:00 | | 2006-09-19 | 42,100 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2006-09-20 | 105,000 | 1.66 | 1.85 | 1.66 | 1.72 | 00:00:00 | | 2006-09-21 | 42,400 | 1.68 | 1.78 | 1.68 | 1.76 | 00:00:00 | | 2006-09-22 | 8,600 | 1.78 | 1.85 | 1.75 | 1.79 | 00:00:00 | | 2006-09-25 | 42,300 | 1.65 | 1.81 | 1.65 | 1.81 | 00:00:00 | | 2006-09-26 | 45,100 | 1.81 | 1.95 | 1.81 | 1.86 | 00:00:00 | | 2006-09-27 | 19,300 | 1.85 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2006-09-28 | 94,700 | 1.88 | 1.92 | 1.81 | 1.81 | 00:00:00 | | 2006-09-29 | 67,700 | 1.83 | 2.00 | 1.79 | 2.00 | 00:00:00 | | 2006-10-02 | 114,500 | 2.01 | 2.03 | 1.94 | 1.98 | 00:00:00 | | 2006-10-03 | 51,600 | 1.96 | 1.96 | 1.85 | 1.85 | 00:00:00 | | 2006-10-04 | 25,400 | 1.85 | 1.85 | 1.71 | 1.84 | 00:00:00 | | 2006-10-05 | 10,900 | 1.76 | 1.85 | 1.76 | 1.84 | 00:00:00 | | 2006-10-06 | 18,300 | 1.83 | 1.83 | 1.76 | 1.76 | 00:00:00 | | 2006-10-10 | 15,000 | 1.78 | 1.83 | 1.78 | 1.82 | 00:00:00 | | 2006-10-11 | 172,000 | 1.83 | 1.83 | 1.75 | 1.75 | 00:00:00 | | 2006-10-12 | 26,700 | 1.79 | 1.79 | 1.72 | 1.75 | 00:00:00 | | 2006-10-13 | 28,300 | 1.78 | 1.78 | 1.68 | 1.75 | 00:00:00 | | 2006-10-16 | 57,400 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2006-10-17 | 26,800 | 1.68 | 1.73 | 1.67 | 1.67 | 00:00:00 | | 2006-10-18 | 28,700 | 1.70 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2006-10-19 | 26,900 | 1.70 | 1.72 | 1.68 | 1.72 | 00:00:00 | | 2006-10-20 | 7,800 | 1.70 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2006-10-23 | 25,800 | 1.71 | 1.78 | 1.71 | 1.75 | 00:00:00 | | 2006-10-24 | 38,800 | 1.75 | 1.78 | 1.73 | 1.78 | 00:00:00 | | 2006-10-25 | 72,800 | 1.77 | 1.95 | 1.77 | 1.95 | 00:00:00 | | 2006-10-26 | 54,100 | 1.97 | 1.97 | 1.86 | 1.91 | 00:00:00 | | 2006-10-27 | 77,100 | 1.98 | 2.01 | 1.90 | 1.98 | 00:00:00 | | 2006-10-30 | 66,500 | 2.05 | 2.19 | 1.97 | 2.10 | 00:00:00 | | 2006-10-31 | 767,700 | 2.94 | 2.94 | 2.50 | 2.80 | 00:00:00 | | 2006-11-01 | 809,300 | 2.95 | 3.10 | 2.75 | 2.90 | 00:00:00 | | 2006-11-02 | 270,900 | 2.89 | 2.91 | 2.78 | 2.82 | 00:00:00 | | 2006-11-03 | 178,900 | 2.85 | 2.99 | 2.78 | 2.80 | 00:00:00 | | 2006-11-06 | 192,600 | 2.85 | 2.95 | 2.80 | 2.82 | 00:00:00 | | 2006-11-07 | 160,400 | 2.80 | 2.90 | 2.75 | 2.83 | 00:00:00 | | 2006-11-08 | 117,100 | 2.84 | 2.86 | 2.75 | 2.80 | 00:00:00 | | 2006-11-09 | 163,900 | 2.80 | 2.95 | 2.80 | 2.95 | 00:00:00 | | 2006-11-10 | 183,600 | 2.98 | 3.91 | 2.92 | 3.30 | 00:00:00 | | 2006-11-13 | 111,500 | 3.28 | 3.30 | 3.12 | 3.15 | 00:00:00 | | 2006-11-14 | 49,500 | 3.15 | 3.15 | 2.95 | 3.07 | 00:00:00 | | 2006-11-15 | 134,300 | 3.07 | 3.15 | 2.95 | 3.04 | 00:00:00 | | 2006-11-16 | 124,400 | 3.05 | 3.10 | 2.87 | 3.05 | 00:00:00 | | 2006-11-17 | 157,200 | 3.06 | 3.08 | 3.00 | 3.01 | 00:00:00 | | 2006-11-20 | 404,500 | 3.15 | 3.29 | 3.04 | 3.04 | 00:00:00 | | 2006-11-21 | 268,900 | 3.08 | 3.19 | 2.96 | 3.19 | 00:00:00 | | 2006-11-22 | 339,100 | 3.20 | 3.24 | 3.05 | 3.20 | 00:00:00 | | 2006-11-23 | 115,400 | 3.20 | 3.40 | 3.20 | 3.35 | 00:00:00 | | 2006-11-24 | 638,700 | 3.40 | 4.19 | 3.40 | 3.99 | 00:00:00 | | 2006-11-27 | 874,800 | 4.01 | 4.19 | 3.78 | 3.85 | 00:00:00 | | 2006-11-28 | 378,900 | 3.93 | 3.93 | 3.61 | 3.83 | 00:00:00 | | 2006-11-29 | 431,200 | 3.85 | 3.90 | 3.79 | 3.80 | 00:00:00 | | 2006-11-30 | 503,400 | 3.88 | 4.13 | 3.87 | 3.94 | 00:00:00 | | 2006-12-01 | 592,500 | 4.00 | 4.10 | 3.86 | 4.09 | 00:00:00 | | 2006-12-04 | 174,000 | 4.02 | 4.05 | 3.85 | 3.90 | 00:00:00 | | 2006-12-05 | 312,700 | 3.84 | 3.84 | 3.55 | 3.66 | 00:00:00 | | 2006-12-06 | 279,900 | 3.50 | 3.59 | 3.43 | 3.58 | 00:00:00 | | 2006-12-07 | 149,600 | 3.54 | 3.55 | 3.48 | 3.50 | 00:00:00 | | 2006-12-08 | 118,500 | 3.42 | 3.55 | 3.32 | 3.36 | 00:00:00 | | 2006-12-11 | 104,800 | 3.32 | 3.40 | 3.31 | 3.37 | 00:00:00 | | 2006-12-12 | 53,300 | 3.70 | 3.70 | 3.50 | 3.50 | 00:00:00 | | 2006-12-13 | 86,900 | 3.44 | 3.60 | 3.44 | 3.50 | 00:00:00 | | 2006-12-14 | 28,900 | 3.50 | 3.50 | 3.37 | 3.45 | 00:00:00 | | 2006-12-15 | 59,700 | 3.45 | 3.46 | 3.35 | 3.35 | 00:00:00 | | 2006-12-18 | 167,000 | 3.33 | 3.39 | 3.16 | 3.23 | 00:00:00 | | 2006-12-19 | 98,000 | 3.26 | 3.35 | 3.20 | 3.25 | 00:00:00 | | 2006-12-20 | 229,200 | 3.22 | 3.24 | 3.05 | 3.10 | 00:00:00 | | 2006-12-21 | 125,300 | 3.14 | 3.15 | 3.00 | 3.00 | 00:00:00 | | 2006-12-22 | 155,400 | 3.00 | 3.19 | 3.00 | 3.15 | 00:00:00 | | 2006-12-27 | 80,700 | 3.22 | 3.25 | 3.11 | 3.12 | 00:00:00 | | 2006-12-28 | 109,700 | 3.10 | 3.14 | 3.04 | 3.14 | 00:00:00 | | 2006-12-29 | 90,800 | 3.15 | 3.25 | 3.08 | 3.20 | 00:00:00 | | 2007-01-02 | 73,100 | 3.34 | 3.59 | 3.26 | 3.59 | 00:00:00 | | 2007-01-03 | 278,100 | 3.60 | 3.62 | 3.37 | 3.45 | 00:00:00 | | 2007-01-04 | 165,500 | 3.50 | 3.60 | 3.41 | 3.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
