|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-01-04 | 165,500 | 3.50 | 3.60 | 3.41 | 3.55 | 00:00:00 | 2007-01-05 | 196,400 | 3.45 | 3.70 | 3.39 | 3.70 | 00:00:00 | 2007-01-08 | 338,500 | 3.73 | 4.04 | 3.65 | 4.03 | 00:00:00 | 2007-01-09 | 224,900 | 4.00 | 4.00 | 3.61 | 3.61 | 00:00:00 | 2007-01-10 | 144,800 | 3.69 | 3.69 | 3.30 | 3.50 | 00:00:00 | 2007-01-11 | 84,700 | 3.50 | 3.58 | 3.38 | 3.56 | 00:00:00 | 2007-01-12 | 84,000 | 3.55 | 3.64 | 3.46 | 3.64 | 00:00:00 | 2007-01-15 | 63,700 | 3.65 | 3.74 | 3.56 | 3.72 | 00:00:00 | 2007-01-16 | 162,200 | 3.67 | 3.75 | 3.55 | 3.62 | 00:00:00 | 2007-01-17 | 33,500 | 3.68 | 3.68 | 3.52 | 3.52 | 00:00:00 | 2007-01-18 | 37,300 | 3.53 | 3.53 | 3.38 | 3.44 | 00:00:00 | 2007-01-19 | 124,500 | 3.40 | 3.45 | 3.25 | 3.35 | 00:00:00 | 2007-01-22 | 91,600 | 3.35 | 3.44 | 3.35 | 3.38 | 00:00:00 | 2007-01-23 | 89,200 | 3.39 | 3.52 | 3.39 | 3.50 | 00:00:00 | 2007-01-24 | 202,500 | 3.62 | 3.80 | 3.58 | 3.69 | 00:00:00 | 2007-01-25 | 172,800 | 3.72 | 3.74 | 3.58 | 3.67 | 00:00:00 | 2007-01-26 | 169,500 | 3.67 | 3.68 | 3.59 | 3.62 | 00:00:00 | 2007-01-29 | 57,100 | 3.64 | 3.65 | 3.56 | 3.65 | 00:00:00 | 2007-01-30 | 72,400 | 3.64 | 3.70 | 3.64 | 3.69 | 00:00:00 | 2007-01-31 | 71,300 | 3.70 | 3.70 | 3.58 | 3.68 | 00:00:00 | 2007-02-01 | 197,000 | 3.70 | 3.90 | 3.70 | 3.82 | 00:00:00 | 2007-02-02 | 61,500 | 3.95 | 3.95 | 3.75 | 3.80 | 00:00:00 | 2007-02-05 | 39,700 | 3.90 | 3.90 | 3.71 | 3.71 | 00:00:00 | 2007-02-06 | 44,100 | 3.73 | 3.82 | 3.73 | 3.73 | 00:00:00 | 2007-02-07 | 62,900 | 3.76 | 3.76 | 3.59 | 3.70 | 00:00:00 | 2007-02-08 | 105,200 | 3.63 | 3.82 | 3.60 | 3.81 | 00:00:00 | 2007-02-09 | 152,100 | 3.82 | 3.95 | 3.81 | 3.81 | 00:00:00 | 2007-02-12 | 58,000 | 3.89 | 3.89 | 3.77 | 3.80 | 00:00:00 | 2007-02-13 | 279,700 | 3.78 | 4.16 | 3.77 | 4.16 | 00:00:00 | 2007-02-14 | 75,600 | 4.06 | 4.16 | 4.03 | 4.06 | 00:00:00 | 2007-02-15 | 89,700 | 4.10 | 4.12 | 3.96 | 3.96 | 00:00:00 | 2007-02-16 | 30,800 | 4.03 | 4.04 | 3.87 | 4.03 | 00:00:00 | 2007-02-19 | 82,700 | 4.25 | 4.25 | 4.06 | 4.18 | 00:00:00 | 2007-02-20 | 114,300 | 4.11 | 4.14 | 3.90 | 3.90 | 00:00:00 | 2007-02-21 | 145,300 | 3.96 | 4.05 | 3.87 | 3.99 | 00:00:00 | 2007-02-22 | 86,000 | 3.85 | 3.99 | 3.85 | 3.91 | 00:00:00 | 2007-02-23 | 134,000 | 4.02 | 4.03 | 3.85 | 3.85 | 00:00:00 | 2007-02-26 | 82,100 | 3.85 | 3.99 | 3.85 | 3.90 | 00:00:00 | 2007-02-27 | 239,000 | 3.85 | 3.85 | 3.35 | 3.46 | 00:00:00 | 2007-02-28 | 274,800 | 3.43 | 3.45 | 3.14 | 3.45 | 00:00:00 | 2007-03-01 | 112,400 | 3.47 | 3.53 | 3.29 | 3.40 | 00:00:00 | 2007-03-02 | 183,600 | 3.30 | 3.31 | 3.09 | 3.29 | 00:00:00 | 2007-03-05 | 192,500 | 3.12 | 3.20 | 2.99 | 3.02 | 00:00:00 | 2007-03-06 | 111,700 | 3.13 | 3.46 | 3.13 | 3.40 | 00:00:00 | 2007-03-07 | 36,500 | 3.32 | 3.44 | 3.27 | 3.33 | 00:00:00 | 2007-03-08 | 77,900 | 3.45 | 3.46 | 3.28 | 3.28 | 00:00:00 | 2007-03-09 | 149,200 | 3.32 | 3.44 | 3.06 | 3.43 | 00:00:00 | 2007-03-12 | 42,000 | 3.42 | 3.43 | 3.30 | 3.36 | 00:00:00 | 2007-03-13 | 74,700 | 3.40 | 3.47 | 3.25 | 3.26 | 00:00:00 | 2007-03-14 | 62,700 | 3.21 | 3.21 | 3.01 | 3.16 | 00:00:00 | 2007-03-15 | 17,100 | 3.17 | 3.22 | 3.13 | 3.15 | 00:00:00 | 2007-03-16 | 128,800 | 3.10 | 3.20 | 3.00 | 3.01 | 00:00:00 | 2007-03-19 | 68,800 | 3.15 | 3.24 | 3.13 | 3.13 | 00:00:00 | 2007-03-20 | 70,100 | 3.23 | 3.24 | 3.15 | 3.20 | 00:00:00 | 2007-03-21 | 111,800 | 3.21 | 3.39 | 3.21 | 3.35 | 00:00:00 | 2007-03-22 | 80,600 | 3.39 | 3.39 | 3.20 | 3.23 | 00:00:00 | 2007-03-23 | 56,200 | 3.20 | 3.25 | 3.19 | 3.25 | 00:00:00 | 2007-03-26 | 41,900 | 3.35 | 3.40 | 3.27 | 3.39 | 00:00:00 | 2007-03-27 | 40,700 | 3.39 | 3.39 | 3.25 | 3.27 | 00:00:00 | 2007-03-28 | 29,400 | 3.38 | 3.39 | 3.31 | 3.34 | 00:00:00 | 2007-03-29 | 10,000 | 3.39 | 3.39 | 3.24 | 3.24 | 00:00:00 | 2007-03-30 | 22,900 | 3.25 | 3.26 | 3.21 | 3.26 | 00:00:00 | 2007-04-02 | 51,700 | 3.23 | 3.30 | 3.23 | 3.29 | 00:00:00 | 2007-04-03 | 88,200 | 3.39 | 3.47 | 3.31 | 3.44 | 00:00:00 | 2007-04-04 | 121,900 | 3.44 | 3.49 | 3.40 | 3.49 | 00:00:00 | 2007-04-05 | 106,300 | 3.49 | 3.49 | 3.32 | 3.40 | 00:00:00 | 2007-04-09 | 172,700 | 3.40 | 3.50 | 3.38 | 3.40 | 00:00:00 | 2007-04-10 | 191,000 | 3.40 | 3.72 | 3.40 | 3.55 | 00:00:00 | 2007-04-11 | 81,700 | 3.60 | 3.72 | 3.44 | 3.52 | 00:00:00 | 2007-04-12 | 163,800 | 3.60 | 3.77 | 3.60 | 3.68 | 00:00:00 | 2007-04-13 | 157,700 | 4.00 | 4.00 | 3.76 | 3.85 | 00:00:00 | 2007-04-16 | 300,300 | 3.95 | 3.99 | 3.56 | 3.66 | 00:00:00 | 2007-04-17 | 125,200 | 3.64 | 3.76 | 3.55 | 3.55 | 00:00:00 | 2007-04-18 | 134,500 | 3.59 | 3.60 | 3.42 | 3.48 | 00:00:00 | 2007-04-19 | 228,300 | 3.43 | 3.45 | 3.28 | 3.38 | 00:00:00 | 2007-04-20 | 180,800 | 3.39 | 3.55 | 3.38 | 3.49 | 00:00:00 | 2007-04-23 | 105,900 | 3.49 | 3.49 | 3.27 | 3.35 | 00:00:00 | 2007-04-24 | 60,500 | 3.34 | 3.37 | 3.30 | 3.34 | 00:00:00 | 2007-04-25 | 56,600 | 3.36 | 3.44 | 3.33 | 3.33 | 00:00:00 | 2007-04-26 | 105,100 | 3.34 | 3.40 | 3.25 | 3.31 | 00:00:00 | 2007-04-27 | 51,700 | 3.27 | 3.40 | 3.27 | 3.30 | 00:00:00 | 2007-04-30 | 100,500 | 3.25 | 3.40 | 3.15 | 3.16 | 00:00:00 | 2007-05-01 | 74,000 | 3.16 | 3.19 | 3.09 | 3.15 | 00:00:00 | 2007-05-02 | 65,000 | 3.15 | 3.35 | 3.15 | 3.32 | 00:00:00 | 2007-05-03 | 49,600 | 3.42 | 3.42 | 3.21 | 3.21 | 00:00:00 | 2007-05-04 | 70,800 | 3.32 | 3.45 | 3.24 | 3.43 | 00:00:00 | 2007-05-07 | 78,300 | 3.43 | 3.46 | 3.30 | 3.34 | 00:00:00 | 2007-05-08 | 101,900 | 3.28 | 3.32 | 3.08 | 3.25 | 00:00:00 | 2007-05-09 | 54,900 | 3.29 | 3.32 | 3.22 | 3.32 | 00:00:00 | 2007-05-10 | 22,200 | 3.35 | 3.35 | 3.22 | 3.22 | 00:00:00 | 2007-05-11 | 43,000 | 3.25 | 3.32 | 3.21 | 3.29 | 00:00:00 | 2007-05-14 | 114,700 | 3.30 | 3.30 | 3.10 | 3.20 | 00:00:00 | 2007-05-15 | 112,800 | 3.13 | 3.13 | 3.03 | 3.03 | 00:00:00 | 2007-05-16 | 65,400 | 3.00 | 3.05 | 3.00 | 3.03 | 00:00:00 | 2007-05-17 | 106,800 | 3.03 | 3.05 | 2.93 | 2.95 | 00:00:00 | 2007-05-18 | 89,400 | 3.00 | 3.05 | 2.98 | 3.05 | 00:00:00 | 2007-05-22 | 146,200 | 3.07 | 3.20 | 3.05 | 3.12 | 00:00:00 | 2007-05-23 | 62,100 | 3.06 | 3.15 | 3.05 | 3.05 | 00:00:00 | 2007-05-24 | 78,500 | 3.00 | 3.04 | 2.93 | 2.97 | 00:00:00 | 2007-05-25 | 47,300 | 2.98 | 3.07 | 2.95 | 3.07 | 00:00:00 | 2007-05-28 | 1,000 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | 2007-05-29 | 102,300 | 3.09 | 3.10 | 2.96 | 3.03 | 00:00:00 | 2007-05-30 | 41,900 | 2.99 | 3.13 | 2.99 | 3.10 | 00:00:00 | 2007-05-31 | 102,800 | 3.05 | 3.14 | 2.98 | 3.09 | 00:00:00 | 2007-06-01 | 80,800 | 3.12 | 3.19 | 3.10 | 3.10 | 00:00:00 | 2007-06-04 | 96,200 | 3.08 | 3.08 | 2.99 | 3.07 | 00:00:00 | 2007-06-05 | 47,400 | 3.10 | 3.20 | 3.06 | 3.10 | 00:00:00 | 2007-06-06 | 57,500 | 3.07 | 3.08 | 2.97 | 3.02 | 00:00:00 | 2007-06-07 | 39,700 | 3.00 | 3.02 | 2.96 | 2.99 | 00:00:00 | 2007-06-08 | 107,100 | 2.96 | 2.99 | 2.80 | 2.94 | 00:00:00 | 2007-06-11 | 66,900 | 2.98 | 3.02 | 2.85 | 3.00 | 00:00:00 | 2007-06-12 | 75,400 | 3.00 | 3.01 | 2.86 | 2.89 | 00:00:00 | 2007-06-13 | 96,400 | 2.89 | 2.98 | 2.77 | 2.77 | 00:00:00 | 2007-06-14 | 79,600 | 2.75 | 2.90 | 2.75 | 2.80 | 00:00:00 | 2007-06-15 | 90,500 | 2.85 | 2.85 | 2.69 | 2.80 | 00:00:00 | 2007-06-18 | 187,400 | 2.80 | 2.80 | 2.61 | 2.61 | 00:00:00 | 2007-06-19 | 239,200 | 2.62 | 2.63 | 2.39 | 2.43 | 00:00:00 | 2007-06-20 | 185,600 | 2.42 | 2.53 | 2.42 | 2.44 | 00:00:00 | 2007-06-21 | 87,900 | 2.42 | 2.43 | 2.34 | 2.36 | 00:00:00 | 2007-06-22 | 94,400 | 2.40 | 2.47 | 2.38 | 2.44 | 00:00:00 | 2007-06-25 | 112,100 | 2.42 | 2.49 | 2.35 | 2.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|