|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-13 | 218,500 | 0.79 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2006-03-14 | 69,000 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2006-03-15 | 73,000 | 0.79 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2006-03-16 | 140,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2006-03-17 | 73,100 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2006-03-20 | 113,300 | 0.75 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2006-03-21 | 86,800 | 0.77 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2006-03-22 | 114,000 | 0.72 | 0.75 | 0.68 | 0.74 | 00:00:00 | | 2006-03-23 | 132,200 | 0.74 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2006-03-24 | 131,700 | 0.74 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2006-03-27 | 135,300 | 0.78 | 0.78 | 0.71 | 0.77 | 00:00:00 | | 2006-03-28 | 58,000 | 0.77 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2006-03-29 | 1,003,500 | 0.79 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2006-03-30 | 322,100 | 0.87 | 0.89 | 0.83 | 0.84 | 00:00:00 | | 2006-03-31 | 169,100 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2006-04-03 | 116,600 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2006-04-04 | 107,000 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2006-04-05 | 124,800 | 0.84 | 0.84 | 0.79 | 0.82 | 00:00:00 | | 2006-04-06 | 192,000 | 0.84 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2006-04-07 | 214,900 | 0.86 | 0.88 | 0.80 | 0.80 | 00:00:00 | | 2006-04-10 | 161,400 | 0.81 | 0.82 | 0.77 | 0.78 | 00:00:00 | | 2006-04-11 | 131,600 | 0.78 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2006-04-12 | 127,400 | 0.76 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2006-04-13 | 262,400 | 0.79 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2006-04-17 | 730,000 | 0.90 | 0.99 | 0.90 | 0.94 | 00:00:00 | | 2006-04-18 | 256,300 | 0.92 | 0.92 | 0.86 | 0.88 | 00:00:00 | | 2006-04-19 | 188,800 | 0.89 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2006-04-20 | 529,600 | 0.93 | 0.94 | 0.87 | 0.92 | 00:00:00 | | 2006-04-21 | 225,300 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2006-04-24 | 240,300 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2006-04-25 | 650,200 | 0.97 | 1.05 | 0.95 | 1.00 | 00:00:00 | | 2006-04-26 | 269,900 | 1.00 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2006-04-27 | 287,200 | 0.95 | 0.97 | 0.88 | 0.93 | 00:00:00 | | 2006-04-28 | 197,400 | 0.91 | 0.96 | 0.90 | 0.96 | 00:00:00 | | 2006-05-01 | 114,600 | 0.98 | 1.01 | 0.96 | 0.97 | 00:00:00 | | 2006-05-02 | 416,100 | 0.96 | 1.16 | 0.96 | 1.13 | 00:00:00 | | 2006-05-03 | 221,200 | 1.12 | 1.13 | 1.07 | 1.12 | 00:00:00 | | 2006-05-04 | 290,200 | 1.10 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2006-05-05 | 398,200 | 1.11 | 1.24 | 1.11 | 1.23 | 00:00:00 | | 2006-05-08 | 218,300 | 1.20 | 1.21 | 1.10 | 1.14 | 00:00:00 | | 2006-05-09 | 426,900 | 1.12 | 1.29 | 1.08 | 1.26 | 00:00:00 | | 2006-05-10 | 1,494,400 | 1.30 | 1.51 | 1.30 | 1.41 | 00:00:00 | | 2006-05-11 | 517,400 | 1.44 | 1.46 | 1.30 | 1.34 | 00:00:00 | | 2006-05-12 | 219,600 | 1.36 | 1.40 | 1.32 | 1.35 | 00:00:00 | | 2006-05-15 | 353,100 | 1.30 | 1.32 | 1.20 | 1.24 | 00:00:00 | | 2006-05-16 | 189,200 | 1.18 | 1.22 | 1.16 | 1.21 | 00:00:00 | | 2006-05-17 | 616,000 | 1.26 | 1.35 | 1.05 | 1.20 | 00:00:00 | | 2006-05-18 | 190,600 | 1.14 | 1.14 | 1.06 | 1.14 | 00:00:00 | | 2006-05-19 | 230,600 | 1.07 | 1.15 | 0.98 | 1.10 | 00:00:00 | | 2006-05-23 | 148,200 | 1.06 | 1.15 | 1.06 | 1.15 | 00:00:00 | | 2006-05-24 | 130,400 | 1.15 | 1.15 | 1.01 | 1.06 | 00:00:00 | | 2006-05-25 | 47,900 | 1.10 | 1.18 | 1.05 | 1.18 | 00:00:00 | | 2006-05-26 | 182,500 | 1.18 | 1.18 | 1.05 | 1.18 | 00:00:00 | | 2006-05-29 | 71,800 | 1.15 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2006-05-30 | 61,700 | 1.19 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2006-05-31 | 72,000 | 1.15 | 1.19 | 1.13 | 1.18 | 00:00:00 | | 2006-06-01 | 21,200 | 1.15 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2006-06-02 | 17,900 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-06-05 | 130,700 | 1.19 | 1.19 | 0.99 | 1.05 | 00:00:00 | | 2006-06-06 | 59,300 | 1.04 | 1.09 | 0.95 | 1.09 | 00:00:00 | | 2006-06-07 | 123,900 | 1.05 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2006-06-08 | 68,000 | 1.02 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2006-06-09 | 109,300 | 0.96 | 1.00 | 0.91 | 0.99 | 00:00:00 | | 2006-06-12 | 32,000 | 0.97 | 0.97 | 0.87 | 0.87 | 00:00:00 | | 2006-06-13 | 135,400 | 0.82 | 0.83 | 0.72 | 0.78 | 00:00:00 | | 2006-06-14 | 229,600 | 0.80 | 0.88 | 0.80 | 0.88 | 00:00:00 | | 2006-06-15 | 63,600 | 0.91 | 0.92 | 0.85 | 0.88 | 00:00:00 | | 2006-06-16 | 93,000 | 0.88 | 0.98 | 0.87 | 0.88 | 00:00:00 | | 2006-06-19 | 44,300 | 0.91 | 0.91 | 0.76 | 0.76 | 00:00:00 | | 2006-06-20 | 14,000 | 0.78 | 0.85 | 0.78 | 0.85 | 00:00:00 | | 2006-06-21 | 20,000 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2006-06-22 | 51,000 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2006-06-23 | 8,800 | 0.85 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2006-06-26 | 121,000 | 0.92 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2006-06-27 | 41,500 | 0.83 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2006-06-28 | 6,200 | 0.80 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2006-06-29 | 40,100 | 0.86 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2006-06-30 | 57,300 | 0.92 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2006-07-04 | 68,900 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2006-07-05 | 109,000 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2006-07-06 | 41,800 | 0.93 | 0.98 | 0.93 | 0.97 | 00:00:00 | | 2006-07-07 | 28,100 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2006-07-10 | 90,900 | 0.91 | 1.01 | 0.91 | 1.00 | 00:00:00 | | 2006-07-11 | 83,900 | 1.03 | 1.03 | 0.97 | 0.99 | 00:00:00 | | 2006-07-12 | 108,700 | 0.99 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2006-07-13 | 97,400 | 1.00 | 1.02 | 0.97 | 1.01 | 00:00:00 | | 2006-07-14 | 42,200 | 1.00 | 1.05 | 0.98 | 1.05 | 00:00:00 | | 2006-07-17 | 50,200 | 1.00 | 1.07 | 0.96 | 1.05 | 00:00:00 | | 2006-07-18 | 39,900 | 1.01 | 1.09 | 0.97 | 1.04 | 00:00:00 | | 2006-07-19 | 41,400 | 1.04 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2006-07-20 | 50,300 | 1.00 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2006-07-21 | 8,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2006-07-24 | 48,500 | 1.00 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2006-07-25 | 44,200 | 1.02 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2006-07-26 | 104,000 | 1.03 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2006-07-27 | 28,300 | 1.02 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2006-07-28 | 25,800 | 1.02 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2006-07-31 | 20,400 | 1.07 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2006-08-01 | 106,200 | 1.05 | 1.10 | 1.04 | 1.07 | 00:00:00 | | 2006-08-02 | 85,900 | 1.11 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2006-08-03 | 143,800 | 1.04 | 1.07 | 0.99 | 1.00 | 00:00:00 | | 2006-08-04 | 214,600 | 1.02 | 1.11 | 0.97 | 1.11 | 00:00:00 | | 2006-08-08 | 53,400 | 1.11 | 1.11 | 1.05 | 1.09 | 00:00:00 | | 2006-08-09 | 95,800 | 1.07 | 1.11 | 1.06 | 1.11 | 00:00:00 | | 2006-08-10 | 91,800 | 1.08 | 1.14 | 1.08 | 1.12 | 00:00:00 | | 2006-08-11 | 60,800 | 1.12 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2006-08-14 | 123,500 | 1.15 | 1.15 | 1.05 | 1.06 | 00:00:00 | | 2006-08-15 | 321,900 | 1.10 | 1.30 | 1.10 | 1.23 | 00:00:00 | | 2006-08-16 | 418,600 | 1.27 | 1.34 | 1.24 | 1.28 | 00:00:00 | | 2006-08-17 | 172,500 | 1.30 | 1.30 | 1.21 | 1.24 | 00:00:00 | | 2006-08-18 | 76,300 | 1.27 | 1.27 | 1.10 | 1.25 | 00:00:00 | | 2006-08-21 | 77,100 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2006-08-22 | 175,400 | 1.26 | 1.26 | 1.21 | 1.26 | 00:00:00 | | 2006-08-23 | 78,400 | 1.29 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2006-08-24 | 84,800 | 1.25 | 1.26 | 1.19 | 1.19 | 00:00:00 | | 2006-08-25 | 99,900 | 1.19 | 1.24 | 1.19 | 1.22 | 00:00:00 | | 2006-08-28 | 46,000 | 1.22 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2006-08-29 | 47,200 | 1.16 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2006-08-30 | 39,100 | 1.13 | 1.20 | 1.13 | 1.19 | 00:00:00 | | 2006-08-31 | 47,900 | 1.18 | 1.25 | 1.18 | 1.24 | 00:00:00 | | 2006-09-01 | 43,000 | 1.25 | 1.25 | 1.15 | 1.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
