|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-16 | 145,800 | 0.76 | 0.77 | 0.60 | 0.70 | 00:00:00 | | 2007-08-17 | 81,300 | 0.68 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2007-08-20 | 21,500 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2007-08-21 | 59,000 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2007-08-22 | 21,000 | 0.68 | 0.74 | 0.66 | 0.74 | 00:00:00 | | 2007-08-23 | 48,400 | 0.74 | 0.75 | 0.66 | 0.71 | 00:00:00 | | 2007-08-24 | 22,500 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-08-27 | 51,300 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-08-28 | 70,500 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2007-08-29 | 19,500 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2007-08-30 | 21,500 | 0.74 | 0.74 | 0.66 | 0.70 | 00:00:00 | | 2007-08-31 | 18,600 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-09-04 | 26,800 | 0.66 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2007-09-05 | 26,100 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2007-09-06 | 77,500 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2007-09-07 | 226,800 | 0.68 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-09-10 | 112,200 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2007-09-11 | 34,000 | 0.69 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2007-09-12 | 57,500 | 0.79 | 0.79 | 0.73 | 0.76 | 00:00:00 | | 2007-09-13 | 215,800 | 0.83 | 0.89 | 0.81 | 0.83 | 00:00:00 | | 2007-09-14 | 46,300 | 0.82 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2007-09-17 | 68,300 | 0.90 | 0.90 | 0.79 | 0.85 | 00:00:00 | | 2007-09-18 | 86,600 | 0.85 | 0.93 | 0.81 | 0.93 | 00:00:00 | | 2007-09-19 | 50,000 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2007-09-20 | 62,100 | 0.88 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2007-09-21 | 41,500 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2007-09-24 | 62,000 | 0.84 | 0.84 | 0.77 | 0.77 | 00:00:00 | | 2007-09-25 | 20,300 | 0.78 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2007-09-26 | 1,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2007-09-27 | 55,000 | 0.78 | 0.83 | 0.76 | 0.83 | 00:00:00 | | 2007-09-28 | 29,000 | 0.79 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2007-10-01 | 42,300 | 0.81 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2007-10-02 | 9,000 | 0.78 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2007-10-03 | 14,500 | 0.78 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2007-10-04 | 17,500 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2007-10-05 | 74,500 | 0.77 | 0.85 | 0.77 | 0.83 | 00:00:00 | | 2007-10-09 | 6,500 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2007-10-10 | 38,000 | 0.77 | 0.85 | 0.77 | 0.78 | 00:00:00 | | 2007-10-11 | 29,500 | 0.77 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2007-10-12 | 42,500 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2007-10-15 | 46,000 | 0.79 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2007-10-16 | 32,500 | 0.79 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2007-10-17 | 15,000 | 0.76 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2007-10-18 | 63,000 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2007-10-19 | 61,800 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2007-10-22 | 16,400 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2007-10-23 | 39,600 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2007-10-24 | 62,000 | 0.76 | 0.81 | 0.76 | 0.79 | 00:00:00 | | 2007-10-25 | 4,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2007-10-26 | 89,000 | 0.80 | 0.81 | 0.76 | 0.79 | 00:00:00 | | 2007-10-29 | 91,500 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2007-10-30 | 31,000 | 0.80 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2007-10-31 | 24,300 | 0.81 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2007-11-01 | 68,500 | 0.77 | 0.81 | 0.77 | 0.78 | 00:00:00 | | 2007-11-02 | 64,400 | 0.77 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2007-11-05 | 45,200 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2007-11-06 | 151,200 | 0.81 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2007-11-07 | 97,700 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2007-11-08 | 77,300 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2007-11-09 | 94,000 | 0.82 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2007-11-12 | 22,300 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2007-11-13 | 41,600 | 0.82 | 0.82 | 0.76 | 0.80 | 00:00:00 | | 2007-11-14 | 12,300 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2007-11-15 | 49,500 | 0.78 | 0.82 | 0.76 | 0.82 | 00:00:00 | | 2007-11-16 | 41,000 | 0.76 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-11-19 | 134,100 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2007-11-20 | 38,400 | 0.74 | 0.74 | 0.69 | 0.70 | 00:00:00 | | 2007-11-21 | 25,000 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-11-22 | 58,500 | 0.69 | 0.70 | 0.60 | 0.64 | 00:00:00 | | 2007-11-23 | 74,500 | 0.67 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-11-26 | 96,700 | 0.63 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2007-11-27 | 64,500 | 0.63 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2007-11-28 | 140,000 | 0.68 | 0.70 | 0.64 | 0.65 | 00:00:00 | | 2007-11-29 | 68,700 | 0.69 | 0.69 | 0.63 | 0.65 | 00:00:00 | | 2007-11-30 | 94,700 | 0.68 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2007-12-03 | 87,300 | 0.70 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2007-12-04 | 78,000 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-12-05 | 48,500 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2007-12-06 | 14,000 | 0.56 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2007-12-07 | 125,300 | 0.60 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2007-12-10 | 140,000 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-12-11 | 138,500 | 0.57 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2007-12-12 | 62,400 | 0.56 | 0.63 | 0.56 | 0.60 | 00:00:00 | | 2007-12-13 | 88,600 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-12-14 | 120,000 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2007-12-17 | 95,600 | 0.58 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2007-12-18 | 185,100 | 0.55 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2007-12-19 | 113,600 | 0.60 | 0.60 | 0.50 | 0.55 | 00:00:00 | | 2007-12-20 | 33,300 | 0.55 | 0.59 | 0.51 | 0.59 | 00:00:00 | | 2007-12-21 | 90,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2007-12-24 | 41,800 | 0.59 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2007-12-27 | 108,300 | 0.63 | 0.77 | 0.63 | 0.70 | 00:00:00 | | 2007-12-28 | 47,500 | 0.75 | 0.79 | 0.69 | 0.70 | 00:00:00 | | 2007-12-31 | 15,500 | 0.67 | 0.76 | 0.66 | 0.76 | 00:00:00 | | 2008-01-02 | 2,100 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-01-03 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-01-04 | 49,000 | 0.75 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2008-01-07 | 18,000 | 0.72 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2008-01-08 | 166,200 | 0.74 | 0.77 | 0.71 | 0.72 | 00:00:00 | | 2008-01-09 | 32,800 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2008-01-10 | 45,900 | 0.72 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2008-01-11 | 158,000 | 0.78 | 0.78 | 0.69 | 0.72 | 00:00:00 | | 2008-01-14 | 112,600 | 0.75 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2008-01-15 | 87,000 | 0.76 | 0.76 | 0.65 | 0.70 | 00:00:00 | | 2008-01-16 | 27,500 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2008-01-17 | 99,500 | 0.65 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2008-01-18 | 74,300 | 0.63 | 0.65 | 0.58 | 0.63 | 00:00:00 | | 2008-01-21 | 96,000 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2008-01-22 | 67,600 | 0.62 | 0.62 | 0.52 | 0.58 | 00:00:00 | | 2008-01-23 | 30,000 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2008-01-24 | 26,500 | 0.57 | 0.63 | 0.57 | 0.63 | 00:00:00 | | 2008-01-25 | 32,700 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2008-01-28 | 101,600 | 0.61 | 0.62 | 0.57 | 0.60 | 00:00:00 | | 2008-01-29 | 40,800 | 0.65 | 0.65 | 0.58 | 0.64 | 00:00:00 | | 2008-01-30 | 57,500 | 0.65 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2008-01-31 | 112,100 | 0.65 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2008-02-01 | 32,500 | 0.65 | 0.71 | 0.64 | 0.71 | 00:00:00 | | 2008-02-04 | 39,400 | 0.70 | 0.72 | 0.64 | 0.64 | 00:00:00 | | 2008-02-05 | 71,300 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2008-02-06 | 99,000 | 0.61 | 0.61 | 0.55 | 0.60 | 00:00:00 | | 2008-02-07 | 42,500 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
