|
EVERTON RESOURCES - [Ticker: EVR.V] | | Last Trade | 0.04 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | +0.01 (+1.33%) | Open | 0.03 | High | 0.04 | Low | 0.03 | Volume | 529,800 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.05 x 0 - 0.05 x 0 | Former Close | 0.03 | 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 | EVR.V quotes from 2000-01-01 to 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2005-03-30 | 90,000 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2005-03-31 | 213,300 | 0.45 | 0.47 | 0.44 | 0.46 | 00:00:00 | 2005-04-01 | 17,000 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | 2005-04-04 | 38,700 | 0.49 | 0.49 | 0.42 | 0.42 | 00:00:00 | 2005-04-05 | 11,100 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2005-04-06 | 371,100 | 0.43 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2005-04-07 | 80,400 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2005-04-08 | 92,300 | 0.41 | 0.42 | 0.39 | 0.41 | 00:00:00 | 2005-04-11 | 122,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2005-04-12 | 11,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-04-13 | 122,500 | 0.39 | 0.43 | 0.39 | 0.42 | 00:00:00 | 2005-04-14 | 11,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-04-15 | 34,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2005-04-18 | 67,500 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2005-04-19 | 137,800 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2005-04-20 | 177,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-04-21 | 20,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-04-22 | 23,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-04-25 | 26,500 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2005-04-26 | 75,500 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | 2005-04-27 | 16,000 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2005-04-28 | 1,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-04-29 | 31,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2005-05-02 | 6,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-05-03 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-05-04 | 39,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2005-05-05 | 41,000 | 0.36 | 0.40 | 0.36 | 0.37 | 00:00:00 | 2005-05-06 | 2,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-05-09 | 14,500 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2005-05-10 | 65,500 | 0.40 | 0.41 | 0.36 | 0.38 | 00:00:00 | 2005-05-11 | 13,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-05-12 | 139,800 | 0.35 | 0.37 | 0.33 | 0.35 | 00:00:00 | 2005-05-13 | 24,400 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2005-05-16 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2005-05-17 | 57,900 | 0.33 | 0.36 | 0.32 | 0.36 | 00:00:00 | 2005-05-18 | 5,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-05-19 | 4,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-05-20 | 65,000 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2005-05-24 | 4,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2005-05-25 | 46,100 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2005-05-26 | 33,000 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2005-05-27 | 57,000 | 0.34 | 0.38 | 0.32 | 0.38 | 00:00:00 | 2005-05-30 | 37,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2005-05-31 | 4,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-06-01 | 49,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-06-02 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-06-03 | 12,800 | 0.32 | 0.35 | 0.32 | 0.33 | 00:00:00 | 2005-06-06 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-06-07 | 113,300 | 0.36 | 0.38 | 0.34 | 0.34 | 00:00:00 | 2005-06-08 | 40,400 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2005-06-09 | 28,400 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2005-06-10 | 30,600 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2005-06-13 | 26,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2005-06-14 | 55,500 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2005-06-15 | 75,500 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2005-06-16 | 26,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-06-17 | 34,300 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2005-06-20 | 150,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2005-06-21 | 92,800 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | 2005-06-22 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-06-23 | 35,000 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2005-06-24 | 20,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2005-06-27 | 6,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2005-06-28 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-06-29 | 32,300 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2005-06-30 | 28,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2005-07-04 | 19,300 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2005-07-05 | 40,000 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2005-07-06 | 6,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-07-07 | 47,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2005-07-08 | 18,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2005-07-11 | 16,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-07-12 | 31,500 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2005-07-13 | 79,600 | 0.35 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2005-07-14 | 179,300 | 0.35 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2005-07-15 | 19,400 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2005-07-18 | 231,200 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2005-07-19 | 19,800 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2005-07-20 | 98,700 | 0.40 | 0.44 | 0.38 | 0.40 | 00:00:00 | 2005-07-21 | 17,500 | 0.41 | 0.41 | 0.37 | 0.37 | 00:00:00 | 2005-07-22 | 27,300 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2005-07-25 | 312,900 | 0.40 | 0.44 | 0.39 | 0.43 | 00:00:00 | 2005-07-26 | 57,200 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2005-07-27 | 50,900 | 0.43 | 0.44 | 0.40 | 0.42 | 00:00:00 | 2005-07-28 | 27,000 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2005-07-29 | 29,600 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2005-08-02 | 67,800 | 0.41 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2005-08-03 | 95,800 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2005-08-04 | 504,200 | 0.41 | 0.49 | 0.41 | 0.47 | 00:00:00 | 2005-08-05 | 1,022,000 | 0.49 | 0.54 | 0.48 | 0.52 | 00:00:00 | 2005-08-08 | 154,500 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2005-08-09 | 181,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2005-08-10 | 91,900 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2005-08-11 | 131,500 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2005-08-12 | 40,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2005-08-15 | 113,700 | 0.47 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2005-08-16 | 167,500 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2005-08-17 | 312,600 | 0.47 | 0.48 | 0.44 | 0.47 | 00:00:00 | 2005-08-18 | 144,800 | 0.48 | 0.48 | 0.44 | 0.46 | 00:00:00 | 2005-08-19 | 29,800 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2005-08-22 | 107,500 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2005-08-23 | 128,600 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2005-08-24 | 99,500 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2005-08-25 | 123,000 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2005-08-26 | 35,800 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2005-08-29 | 47,000 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2005-08-30 | 204,000 | 0.42 | 0.44 | 0.40 | 0.41 | 00:00:00 | 2005-08-31 | 73,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2005-09-01 | 120,500 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2005-09-02 | 153,500 | 0.41 | 0.44 | 0.40 | 0.41 | 00:00:00 | 2005-09-06 | 20,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2005-09-07 | 152,000 | 0.41 | 0.41 | 0.33 | 0.40 | 00:00:00 | 2005-09-08 | 314,500 | 0.40 | 0.43 | 0.39 | 0.39 | 00:00:00 | 2005-09-09 | 19,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-09-12 | 14,500 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2005-09-13 | 70,300 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2005-09-14 | 64,200 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2005-09-15 | 97,000 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2005-09-16 | 120,000 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2005-09-19 | 180,600 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2005-09-20 | 174,300 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|