|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-06-25 | 112,100 | 2.42 | 2.49 | 2.35 | 2.39 | 00:00:00 | 2007-06-26 | 242,700 | 2.37 | 2.37 | 2.19 | 2.29 | 00:00:00 | 2007-06-27 | 149,400 | 2.23 | 2.30 | 2.16 | 2.23 | 00:00:00 | 2007-06-28 | 153,300 | 2.20 | 2.29 | 2.18 | 2.18 | 00:00:00 | 2007-06-29 | 161,900 | 2.20 | 2.51 | 2.20 | 2.32 | 00:00:00 | 2007-07-03 | 142,700 | 2.45 | 2.49 | 2.42 | 2.45 | 00:00:00 | 2007-07-04 | 17,400 | 2.50 | 2.50 | 2.45 | 2.45 | 00:00:00 | 2007-07-05 | 245,200 | 2.50 | 2.55 | 2.46 | 2.50 | 00:00:00 | 2007-07-06 | 89,300 | 2.59 | 2.74 | 2.55 | 2.74 | 00:00:00 | 2007-07-09 | 150,600 | 2.75 | 2.76 | 2.58 | 2.64 | 00:00:00 | 2007-07-10 | 159,900 | 2.75 | 2.75 | 2.60 | 2.61 | 00:00:00 | 2007-07-11 | 39,900 | 2.72 | 2.72 | 2.62 | 2.65 | 00:00:00 | 2007-07-12 | 93,300 | 2.71 | 2.71 | 2.56 | 2.63 | 00:00:00 | 2007-07-13 | 70,600 | 2.64 | 2.65 | 2.55 | 2.60 | 00:00:00 | 2007-07-16 | 68,000 | 2.56 | 2.69 | 2.55 | 2.66 | 00:00:00 | 2007-07-17 | 41,600 | 2.60 | 2.69 | 2.57 | 2.57 | 00:00:00 | 2007-07-18 | 87,400 | 2.61 | 2.61 | 2.50 | 2.52 | 00:00:00 | 2007-07-19 | 97,200 | 2.53 | 2.68 | 2.52 | 2.67 | 00:00:00 | 2007-07-20 | 113,200 | 2.66 | 2.68 | 2.57 | 2.58 | 00:00:00 | 2007-07-23 | 59,700 | 2.67 | 2.67 | 2.59 | 2.62 | 00:00:00 | 2007-07-24 | 79,300 | 2.60 | 2.60 | 2.49 | 2.49 | 00:00:00 | 2007-07-25 | 136,300 | 2.48 | 2.48 | 2.39 | 2.43 | 00:00:00 | 2007-07-26 | 67,700 | 2.42 | 2.43 | 2.33 | 2.39 | 00:00:00 | 2007-07-27 | 42,500 | 2.39 | 2.43 | 2.33 | 2.39 | 00:00:00 | 2007-07-30 | 63,100 | 2.42 | 2.66 | 2.39 | 2.66 | 00:00:00 | 2007-07-31 | 32,900 | 2.66 | 2.66 | 2.41 | 2.47 | 00:00:00 | 2007-08-01 | 49,900 | 2.48 | 2.48 | 2.38 | 2.41 | 00:00:00 | 2007-08-02 | 44,000 | 2.56 | 2.56 | 2.40 | 2.50 | 00:00:00 | 2007-08-03 | 36,400 | 2.59 | 2.59 | 2.40 | 2.45 | 00:00:00 | 2007-08-07 | 73,800 | 2.43 | 2.44 | 2.37 | 2.40 | 00:00:00 | 2007-08-08 | 51,700 | 2.47 | 2.53 | 2.38 | 2.44 | 00:00:00 | 2007-08-09 | 69,500 | 2.44 | 2.44 | 2.31 | 2.39 | 00:00:00 | 2007-08-10 | 90,100 | 2.44 | 2.60 | 2.33 | 2.55 | 00:00:00 | 2007-08-13 | 77,900 | 2.52 | 2.54 | 2.40 | 2.45 | 00:00:00 | 2007-08-14 | 16,100 | 2.45 | 2.45 | 2.33 | 2.33 | 00:00:00 | 2007-08-15 | 113,600 | 2.30 | 2.33 | 2.10 | 2.15 | 00:00:00 | 2007-08-16 | 287,500 | 1.98 | 2.00 | 1.56 | 1.87 | 00:00:00 | 2007-08-17 | 261,800 | 1.89 | 2.00 | 1.84 | 2.00 | 00:00:00 | 2007-08-20 | 230,100 | 2.10 | 2.24 | 1.91 | 2.00 | 00:00:00 | 2007-08-21 | 78,100 | 1.99 | 2.12 | 1.91 | 2.12 | 00:00:00 | 2007-08-22 | 85,400 | 2.10 | 2.13 | 1.87 | 1.87 | 00:00:00 | 2007-08-23 | 88,400 | 1.90 | 1.96 | 1.87 | 1.87 | 00:00:00 | 2007-08-24 | 21,600 | 1.86 | 1.91 | 1.86 | 1.86 | 00:00:00 | 2007-08-27 | 64,600 | 1.86 | 1.86 | 1.71 | 1.72 | 00:00:00 | 2007-08-28 | 110,700 | 1.80 | 1.86 | 1.57 | 1.57 | 00:00:00 | 2007-08-29 | 158,400 | 1.55 | 1.61 | 1.51 | 1.60 | 00:00:00 | 2007-08-30 | 55,400 | 1.65 | 1.65 | 1.53 | 1.57 | 00:00:00 | 2007-08-31 | 229,600 | 1.59 | 1.79 | 1.59 | 1.79 | 00:00:00 | 2007-09-04 | 160,400 | 1.79 | 1.95 | 1.70 | 1.79 | 00:00:00 | 2007-09-05 | 72,100 | 1.70 | 1.75 | 1.67 | 1.70 | 00:00:00 | 2007-09-06 | 141,100 | 1.78 | 1.98 | 1.76 | 1.86 | 00:00:00 | 2007-09-07 | 113,600 | 1.99 | 1.99 | 1.88 | 1.89 | 00:00:00 | 2007-09-10 | 100,900 | 1.95 | 1.95 | 1.85 | 1.90 | 00:00:00 | 2007-09-11 | 87,500 | 1.86 | 1.95 | 1.86 | 1.91 | 00:00:00 | 2007-09-12 | 318,800 | 1.92 | 1.98 | 1.88 | 1.96 | 00:00:00 | 2007-09-13 | 103,900 | 1.95 | 2.09 | 1.91 | 2.05 | 00:00:00 | 2007-09-14 | 174,900 | 2.04 | 2.09 | 1.85 | 2.09 | 00:00:00 | 2007-09-17 | 46,900 | 2.20 | 2.20 | 1.95 | 2.00 | 00:00:00 | 2007-09-18 | 103,600 | 2.05 | 2.13 | 1.90 | 2.12 | 00:00:00 | 2007-09-19 | 131,700 | 2.20 | 2.35 | 2.17 | 2.24 | 00:00:00 | 2007-09-20 | 250,300 | 2.30 | 2.49 | 2.30 | 2.35 | 00:00:00 | 2007-09-21 | 124,500 | 2.44 | 2.44 | 2.38 | 2.38 | 00:00:00 | 2007-09-24 | 48,900 | 2.40 | 2.42 | 2.21 | 2.38 | 00:00:00 | 2007-09-25 | 70,500 | 2.37 | 2.37 | 2.21 | 2.25 | 00:00:00 | 2007-09-26 | 299,400 | 2.24 | 2.27 | 2.04 | 2.04 | 00:00:00 | 2007-09-27 | 79,300 | 2.27 | 2.27 | 2.06 | 2.07 | 00:00:00 | 2007-09-28 | 102,500 | 2.10 | 2.29 | 2.10 | 2.24 | 00:00:00 | 2007-10-01 | 76,200 | 2.24 | 2.24 | 2.17 | 2.19 | 00:00:00 | 2007-10-02 | 31,800 | 2.14 | 2.14 | 2.05 | 2.10 | 00:00:00 | 2007-10-03 | 47,200 | 2.06 | 2.15 | 2.05 | 2.10 | 00:00:00 | 2007-10-04 | 68,100 | 2.05 | 2.20 | 2.05 | 2.12 | 00:00:00 | 2007-10-05 | 42,600 | 2.18 | 2.19 | 2.12 | 2.15 | 00:00:00 | 2007-10-09 | 146,900 | 2.15 | 2.33 | 2.13 | 2.28 | 00:00:00 | 2007-10-10 | 182,600 | 2.36 | 2.50 | 2.36 | 2.45 | 00:00:00 | 2007-10-11 | 116,700 | 2.50 | 2.70 | 2.48 | 2.49 | 00:00:00 | 2007-10-12 | 32,100 | 2.50 | 2.70 | 2.50 | 2.70 | 00:00:00 | 2007-10-15 | 119,400 | 2.93 | 2.95 | 2.73 | 2.80 | 00:00:00 | 2007-10-16 | 65,100 | 2.82 | 2.82 | 2.55 | 2.70 | 00:00:00 | 2007-10-17 | 176,300 | 2.65 | 2.68 | 2.42 | 2.42 | 00:00:00 | 2007-10-18 | 54,400 | 2.54 | 2.64 | 2.45 | 2.64 | 00:00:00 | 2007-10-19 | 53,100 | 2.47 | 2.64 | 2.47 | 2.50 | 00:00:00 | 2007-10-22 | 155,600 | 2.40 | 2.60 | 2.35 | 2.58 | 00:00:00 | 2007-10-23 | 75,800 | 2.64 | 2.76 | 2.46 | 2.76 | 00:00:00 | 2007-10-24 | 104,300 | 2.76 | 2.76 | 2.53 | 2.70 | 00:00:00 | 2007-10-25 | 107,100 | 2.70 | 2.73 | 2.57 | 2.62 | 00:00:00 | 2007-10-26 | 81,100 | 2.66 | 2.68 | 2.55 | 2.67 | 00:00:00 | 2007-10-29 | 81,000 | 2.63 | 2.69 | 2.58 | 2.65 | 00:00:00 | 2007-10-30 | 232,600 | 2.60 | 2.61 | 2.50 | 2.50 | 00:00:00 | 2007-10-31 | 71,200 | 2.51 | 2.52 | 2.36 | 2.36 | 00:00:00 | 2007-11-01 | 81,600 | 2.35 | 2.39 | 2.26 | 2.26 | 00:00:00 | 2007-11-02 | 70,600 | 2.29 | 2.50 | 2.29 | 2.41 | 00:00:00 | 2007-11-05 | 121,000 | 2.28 | 2.40 | 2.28 | 2.28 | 00:00:00 | 2007-11-06 | 155,500 | 2.36 | 2.49 | 2.36 | 2.49 | 00:00:00 | 2007-11-07 | 261,400 | 2.50 | 2.51 | 2.38 | 2.39 | 00:00:00 | 2007-11-08 | 151,600 | 2.39 | 2.40 | 2.20 | 2.20 | 00:00:00 | 2007-11-09 | 89,400 | 2.19 | 2.20 | 2.12 | 2.20 | 00:00:00 | 2007-11-12 | 93,700 | 2.15 | 2.27 | 2.15 | 2.17 | 00:00:00 | 2007-11-13 | 53,900 | 2.17 | 2.28 | 2.10 | 2.28 | 00:00:00 | 2007-11-14 | 85,200 | 2.33 | 2.33 | 2.19 | 2.25 | 00:00:00 | 2007-11-15 | 122,500 | 2.32 | 2.32 | 2.10 | 2.11 | 00:00:00 | 2007-11-16 | 93,000 | 2.19 | 2.24 | 2.06 | 2.07 | 00:00:00 | 2007-11-19 | 90,500 | 2.09 | 2.09 | 2.00 | 2.00 | 00:00:00 | 2007-11-20 | 69,600 | 2.03 | 2.08 | 2.03 | 2.07 | 00:00:00 | 2007-11-21 | 106,000 | 2.07 | 2.07 | 1.96 | 2.00 | 00:00:00 | 2007-11-22 | 33,200 | 1.96 | 2.03 | 1.50 | 1.90 | 00:00:00 | 2007-11-23 | 50,200 | 1.95 | 2.00 | 1.91 | 2.00 | 00:00:00 | 2007-11-26 | 56,300 | 2.03 | 2.08 | 1.96 | 1.96 | 00:00:00 | 2007-11-27 | 84,800 | 1.98 | 1.98 | 1.82 | 1.84 | 00:00:00 | 2007-11-28 | 183,500 | 1.80 | 1.84 | 1.76 | 1.76 | 00:00:00 | 2007-11-29 | 77,700 | 1.84 | 1.85 | 1.74 | 1.80 | 00:00:00 | 2007-11-30 | 76,500 | 1.79 | 1.80 | 1.73 | 1.76 | 00:00:00 | 2007-12-03 | 154,800 | 1.73 | 1.74 | 1.61 | 1.63 | 00:00:00 | 2007-12-04 | 479,700 | 1.65 | 1.65 | 1.50 | 1.60 | 00:00:00 | 2007-12-05 | 71,600 | 1.59 | 1.60 | 1.54 | 1.60 | 00:00:00 | 2007-12-06 | 262,300 | 1.50 | 1.54 | 1.43 | 1.47 | 00:00:00 | 2007-12-07 | 128,500 | 1.50 | 1.50 | 1.43 | 1.48 | 00:00:00 | 2007-12-10 | 116,500 | 1.50 | 1.58 | 1.49 | 1.55 | 00:00:00 | 2007-12-11 | 194,900 | 1.55 | 1.58 | 1.53 | 1.53 | 00:00:00 | 2007-12-12 | 127,500 | 1.55 | 1.60 | 1.54 | 1.54 | 00:00:00 | 2007-12-13 | 118,700 | 1.54 | 1.55 | 1.52 | 1.54 | 00:00:00 | 2007-12-14 | 86,600 | 1.51 | 1.52 | 1.42 | 1.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|