|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-20 | 174,300 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-09-21 | 38,300 | 0.41 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2005-09-22 | 20,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-09-23 | 100,100 | 0.40 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2005-09-26 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-09-27 | 80,000 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2005-09-28 | 165,000 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2005-09-29 | 113,500 | 0.38 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2005-09-30 | 25,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-10-03 | 30,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-10-04 | 56,600 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-10-05 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-10-06 | 23,000 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-10-07 | 27,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-10-11 | 102,500 | 0.38 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2005-10-12 | 9,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2005-10-13 | 10,900 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2005-10-14 | 21,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2005-10-17 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-10-18 | 11,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-10-19 | 71,900 | 0.35 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2005-10-20 | 61,500 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2005-10-21 | 15,700 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-10-24 | 38,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2005-10-25 | 2,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-10-26 | 52,500 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2005-10-27 | 26,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-10-28 | 7,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2005-10-31 | 10,800 | 0.35 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2005-11-01 | 68,500 | 0.39 | 0.42 | 0.35 | 0.40 | 00:00:00 | | 2005-11-02 | 32,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2005-11-03 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-11-04 | 16,500 | 0.40 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2005-11-07 | 2,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-11-08 | 67,900 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-11-09 | 35,800 | 0.41 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2005-11-10 | 14,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-11-11 | 32,700 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2005-11-14 | 4,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-11-15 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-11-16 | 40,200 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2005-11-17 | 33,900 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2005-11-18 | 34,800 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2005-11-21 | 67,000 | 0.46 | 0.46 | 0.41 | 0.44 | 00:00:00 | | 2005-11-22 | 14,300 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2005-11-23 | 52,300 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-11-24 | 32,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-11-25 | 23,400 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-11-28 | 30,300 | 0.44 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2005-11-29 | 135,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-11-30 | 88,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-12-01 | 56,000 | 0.41 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2005-12-02 | 76,000 | 0.40 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2005-12-05 | 347,100 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2005-12-06 | 444,300 | 0.48 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2005-12-07 | 232,700 | 0.48 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2005-12-08 | 129,000 | 0.49 | 0.52 | 0.47 | 0.50 | 00:00:00 | | 2005-12-09 | 184,600 | 0.51 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2005-12-12 | 196,000 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2005-12-13 | 18,300 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-12-14 | 137,300 | 0.45 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2005-12-15 | 100,100 | 0.44 | 0.49 | 0.44 | 0.49 | 00:00:00 | | 2005-12-16 | 2,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-12-19 | 51,400 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2005-12-20 | 22,300 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-12-21 | 15,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2005-12-22 | 109,300 | 0.47 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2005-12-23 | 17,700 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2005-12-28 | 191,900 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2005-12-29 | 208,500 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2005-12-30 | 45,000 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2006-01-03 | 166,500 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2006-01-04 | 180,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2006-01-05 | 200,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2006-01-06 | 230,500 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2006-01-09 | 73,000 | 0.49 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2006-01-10 | 330,300 | 0.49 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2006-01-11 | 1,036,600 | 0.53 | 0.59 | 0.51 | 0.55 | 00:00:00 | | 2006-01-12 | 457,500 | 0.57 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2006-01-13 | 288,000 | 0.57 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2006-01-16 | 335,300 | 0.55 | 0.64 | 0.55 | 0.64 | 00:00:00 | | 2006-01-17 | 300,900 | 0.64 | 0.65 | 0.58 | 0.63 | 00:00:00 | | 2006-01-18 | 433,400 | 0.63 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2006-01-19 | 176,500 | 0.64 | 0.69 | 0.64 | 0.64 | 00:00:00 | | 2006-01-20 | 192,000 | 0.65 | 0.67 | 0.60 | 0.64 | 00:00:00 | | 2006-01-23 | 1,628,400 | 0.72 | 0.79 | 0.67 | 0.70 | 00:00:00 | | 2006-01-24 | 1,092,100 | 0.72 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2006-01-25 | 229,700 | 0.74 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2006-01-26 | 431,600 | 0.73 | 0.80 | 0.72 | 0.77 | 00:00:00 | | 2006-01-27 | 131,000 | 0.80 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2006-01-30 | 298,800 | 0.79 | 0.88 | 0.79 | 0.82 | 00:00:00 | | 2006-01-31 | 467,900 | 0.86 | 0.90 | 0.77 | 0.83 | 00:00:00 | | 2006-02-01 | 536,000 | 0.88 | 0.88 | 0.79 | 0.81 | 00:00:00 | | 2006-02-02 | 287,000 | 0.82 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2006-02-03 | 3,507,300 | 1.04 | 1.06 | 0.94 | 0.98 | 00:00:00 | | 2006-02-06 | 504,900 | 1.00 | 1.00 | 0.94 | 0.97 | 00:00:00 | | 2006-02-07 | 501,800 | 0.98 | 0.98 | 0.83 | 0.89 | 00:00:00 | | 2006-02-08 | 803,300 | 0.86 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2006-02-09 | 349,800 | 0.89 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2006-02-10 | 178,400 | 0.92 | 0.92 | 0.82 | 0.84 | 00:00:00 | | 2006-02-13 | 219,900 | 0.84 | 0.84 | 0.76 | 0.76 | 00:00:00 | | 2006-02-14 | 122,600 | 0.78 | 0.79 | 0.74 | 0.76 | 00:00:00 | | 2006-02-15 | 96,800 | 0.77 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2006-02-16 | 416,000 | 0.80 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2006-02-17 | 269,700 | 0.86 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2006-02-20 | 105,700 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2006-02-21 | 178,600 | 0.90 | 0.90 | 0.84 | 0.87 | 00:00:00 | | 2006-02-22 | 26,500 | 0.86 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2006-02-23 | 52,600 | 0.87 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2006-02-24 | 113,400 | 0.87 | 0.87 | 0.80 | 0.83 | 00:00:00 | | 2006-02-27 | 72,500 | 0.87 | 0.87 | 0.81 | 0.85 | 00:00:00 | | 2006-02-28 | 137,800 | 0.83 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2006-03-01 | 107,100 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2006-03-02 | 317,100 | 0.83 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2006-03-03 | 250,700 | 0.84 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2006-03-06 | 174,000 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2006-03-07 | 87,700 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2006-03-08 | 291,500 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2006-03-09 | 152,000 | 0.80 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2006-03-10 | 129,000 | 0.83 | 0.83 | 0.78 | 0.79 | 00:00:00 | | 2006-03-13 | 218,500 | 0.79 | 0.81 | 0.77 | 0.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
