|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-23 | 141,300 | 1.43 | 1.49 | 1.42 | 1.49 | 00:00:00 | | 2007-02-26 | 238,700 | 1.49 | 1.65 | 1.49 | 1.57 | 00:00:00 | | 2007-02-27 | 257,400 | 1.50 | 1.50 | 1.33 | 1.45 | 00:00:00 | | 2007-02-28 | 131,800 | 1.36 | 1.43 | 1.31 | 1.41 | 00:00:00 | | 2007-03-01 | 112,300 | 1.39 | 1.46 | 1.35 | 1.44 | 00:00:00 | | 2007-03-02 | 95,300 | 1.45 | 1.47 | 1.34 | 1.39 | 00:00:00 | | 2007-03-05 | 256,900 | 1.25 | 1.32 | 1.23 | 1.30 | 00:00:00 | | 2007-03-06 | 81,400 | 1.28 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2007-03-07 | 367,300 | 1.37 | 1.41 | 1.30 | 1.34 | 00:00:00 | | 2007-03-08 | 97,400 | 1.45 | 1.45 | 1.36 | 1.40 | 00:00:00 | | 2007-03-09 | 53,100 | 1.41 | 1.46 | 1.36 | 1.38 | 00:00:00 | | 2007-03-12 | 67,000 | 1.44 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2007-03-13 | 48,100 | 1.35 | 1.39 | 1.30 | 1.33 | 00:00:00 | | 2007-03-14 | 47,100 | 1.28 | 1.33 | 1.26 | 1.26 | 00:00:00 | | 2007-03-15 | 39,300 | 1.30 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2007-03-16 | 80,600 | 1.36 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2007-03-19 | 38,800 | 1.44 | 1.44 | 1.30 | 1.30 | 00:00:00 | | 2007-03-20 | 35,500 | 1.39 | 1.40 | 1.28 | 1.28 | 00:00:00 | | 2007-03-21 | 64,100 | 1.30 | 1.37 | 1.29 | 1.37 | 00:00:00 | | 2007-03-22 | 24,300 | 1.37 | 1.39 | 1.30 | 1.35 | 00:00:00 | | 2007-03-23 | 1,800 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2007-03-26 | 26,000 | 1.33 | 1.40 | 1.33 | 1.36 | 00:00:00 | | 2007-03-27 | 9,500 | 1.35 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2007-03-28 | 60,200 | 1.37 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2007-03-29 | 44,600 | 1.33 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2007-03-30 | 69,800 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2007-04-02 | 150,300 | 1.33 | 1.45 | 1.33 | 1.42 | 00:00:00 | | 2007-04-03 | 445,500 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2007-04-04 | 154,900 | 1.45 | 1.49 | 1.40 | 1.44 | 00:00:00 | | 2007-04-05 | 46,000 | 1.46 | 1.46 | 1.42 | 1.46 | 00:00:00 | | 2007-04-09 | 84,200 | 1.48 | 1.53 | 1.46 | 1.50 | 00:00:00 | | 2007-04-10 | 83,500 | 1.50 | 1.51 | 1.40 | 1.42 | 00:00:00 | | 2007-04-11 | 23,400 | 1.48 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2007-04-12 | 137,700 | 1.42 | 1.51 | 1.41 | 1.43 | 00:00:00 | | 2007-04-13 | 335,500 | 1.41 | 1.46 | 1.39 | 1.46 | 00:00:00 | | 2007-04-16 | 171,200 | 1.47 | 1.50 | 1.42 | 1.46 | 00:00:00 | | 2007-04-17 | 47,200 | 1.47 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2007-04-18 | 42,000 | 1.41 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2007-04-19 | 82,700 | 1.40 | 1.41 | 1.34 | 1.37 | 00:00:00 | | 2007-04-20 | 22,200 | 1.38 | 1.44 | 1.36 | 1.44 | 00:00:00 | | 2007-04-23 | 71,200 | 1.39 | 1.45 | 1.37 | 1.37 | 00:00:00 | | 2007-04-24 | 74,100 | 1.40 | 1.40 | 1.31 | 1.31 | 00:00:00 | | 2007-04-25 | 99,300 | 1.30 | 1.35 | 1.27 | 1.28 | 00:00:00 | | 2007-04-26 | 104,400 | 1.27 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2007-04-27 | 41,000 | 1.29 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2007-04-30 | 120,600 | 1.30 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2007-05-01 | 326,400 | 1.25 | 1.30 | 1.21 | 1.27 | 00:00:00 | | 2007-05-02 | 229,300 | 1.28 | 1.28 | 1.22 | 1.27 | 00:00:00 | | 2007-05-03 | 118,000 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2007-05-04 | 123,100 | 1.25 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2007-05-07 | 218,400 | 1.22 | 1.22 | 1.10 | 1.14 | 00:00:00 | | 2007-05-08 | 475,200 | 1.09 | 1.10 | 1.01 | 1.09 | 00:00:00 | | 2007-05-09 | 1,064,400 | 1.09 | 1.09 | 0.92 | 0.98 | 00:00:00 | | 2007-05-10 | 630,700 | 0.95 | 0.98 | 0.88 | 0.93 | 00:00:00 | | 2007-05-11 | 474,500 | 0.94 | 1.00 | 0.94 | 0.96 | 00:00:00 | | 2007-05-14 | 181,900 | 0.95 | 0.95 | 0.89 | 0.94 | 00:00:00 | | 2007-05-15 | 164,600 | 0.88 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2007-05-16 | 141,800 | 0.92 | 0.95 | 0.86 | 0.91 | 00:00:00 | | 2007-05-17 | 172,900 | 0.88 | 0.95 | 0.87 | 0.95 | 00:00:00 | | 2007-05-18 | 112,300 | 0.91 | 0.95 | 0.89 | 0.93 | 00:00:00 | | 2007-05-22 | 217,800 | 0.91 | 0.96 | 0.91 | 0.95 | 00:00:00 | | 2007-05-23 | 132,700 | 0.95 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2007-05-24 | 108,100 | 0.91 | 0.94 | 0.87 | 0.87 | 00:00:00 | | 2007-05-25 | 72,900 | 0.88 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2007-05-28 | 33,500 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2007-05-29 | 39,000 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2007-05-30 | 141,300 | 0.87 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2007-05-31 | 209,200 | 0.85 | 0.91 | 0.84 | 0.90 | 00:00:00 | | 2007-06-01 | 85,600 | 0.86 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2007-06-04 | 106,500 | 0.87 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2007-06-05 | 81,600 | 0.84 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2007-06-06 | 187,700 | 0.84 | 0.93 | 0.84 | 0.92 | 00:00:00 | | 2007-06-07 | 97,200 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2007-06-08 | 55,300 | 0.88 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2007-06-11 | 95,700 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2007-06-12 | 49,000 | 0.87 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2007-06-13 | 38,000 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2007-06-14 | 11,800 | 0.85 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2007-06-15 | 50,700 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2007-06-18 | 58,400 | 0.90 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2007-06-19 | 5,600 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2007-06-20 | 131,000 | 0.91 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2007-06-21 | 78,000 | 0.89 | 0.89 | 0.84 | 0.85 | 00:00:00 | | 2007-06-22 | 84,400 | 0.84 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2007-06-25 | 65,000 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2007-06-26 | 156,200 | 0.83 | 0.83 | 0.74 | 0.80 | 00:00:00 | | 2007-06-27 | 32,000 | 0.77 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2007-06-28 | 25,700 | 0.76 | 0.83 | 0.76 | 0.83 | 00:00:00 | | 2007-06-29 | 57,700 | 0.84 | 0.87 | 0.80 | 0.85 | 00:00:00 | | 2007-07-03 | 42,500 | 0.84 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2007-07-04 | 12,000 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2007-07-05 | 245,700 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2007-07-06 | 234,800 | 0.79 | 0.84 | 0.77 | 0.83 | 00:00:00 | | 2007-07-09 | 65,700 | 0.85 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2007-07-10 | 123,100 | 0.85 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2007-07-11 | 65,800 | 0.83 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2007-07-12 | 106,500 | 0.84 | 0.88 | 0.84 | 0.86 | 00:00:00 | | 2007-07-13 | 134,000 | 0.85 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2007-07-16 | 74,600 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2007-07-17 | 28,300 | 0.80 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2007-07-18 | 128,900 | 0.85 | 0.88 | 0.83 | 0.87 | 00:00:00 | | 2007-07-19 | 63,400 | 0.86 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2007-07-20 | 62,000 | 0.87 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2007-07-23 | 39,600 | 0.86 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2007-07-24 | 68,600 | 0.85 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2007-07-25 | 93,500 | 0.83 | 0.83 | 0.79 | 0.81 | 00:00:00 | | 2007-07-26 | 79,000 | 0.81 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2007-07-27 | 28,000 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-07-30 | 67,000 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2007-07-31 | 7,800 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2007-08-01 | 41,600 | 0.79 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2007-08-02 | 54,400 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2007-08-03 | 49,400 | 0.77 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2007-08-07 | 38,600 | 0.75 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2007-08-08 | 170,300 | 0.76 | 0.82 | 0.76 | 0.81 | 00:00:00 | | 2007-08-09 | 43,400 | 0.79 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2007-08-10 | 58,700 | 0.83 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2007-08-13 | 7,000 | 0.81 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2007-08-14 | 8,700 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2007-08-15 | 41,900 | 0.78 | 0.81 | 0.76 | 0.77 | 00:00:00 | | 2007-08-16 | 145,800 | 0.76 | 0.77 | 0.60 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
