|
 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 | | 2008-02-07 | 42,500 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2008-02-08 | 36,800 | 0.60 | 0.64 | 0.57 | 0.63 | 00:00:00 | | 2008-02-11 | 79,600 | 0.64 | 0.69 | 0.63 | 0.67 | 00:00:00 | | 2008-02-12 | 82,500 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2008-02-13 | 98,500 | 0.66 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2008-02-14 | 1,400 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2008-02-15 | 43,000 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2008-02-19 | 178,300 | 0.71 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2008-02-20 | 148,000 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2008-02-21 | 105,700 | 0.75 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2008-02-22 | 37,300 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2008-02-25 | 85,500 | 0.74 | 0.76 | 0.71 | 0.72 | 00:00:00 | | 2008-02-26 | 90,300 | 0.71 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2008-02-27 | 41,500 | 0.75 | 0.75 | 0.69 | 0.71 | 00:00:00 | | 2008-02-28 | 80,600 | 0.73 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2008-02-29 | 63,600 | 0.68 | 0.72 | 0.66 | 0.67 | 00:00:00 | | 2008-03-03 | 256,500 | 0.67 | 0.67 | 0.60 | 0.63 | 00:00:00 | | 2008-03-04 | 30,600 | 0.63 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2008-03-05 | 54,500 | 0.58 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2008-03-06 | 25,000 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2008-03-07 | 128,000 | 0.62 | 0.65 | 0.57 | 0.61 | 00:00:00 | | 2008-03-10 | 12,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2008-03-11 | 199,000 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2008-03-12 | 28,000 | 0.58 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2008-03-13 | 73,000 | 0.55 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2008-03-14 | 7,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2008-03-17 | 67,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2008-03-18 | 7,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-03-19 | 110,700 | 0.55 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2008-03-20 | 23,000 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2008-03-24 | 23,100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-03-25 | 15,700 | 0.52 | 0.57 | 0.52 | 0.53 | 00:00:00 | | 2008-03-26 | 71,400 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2008-03-27 | 72,000 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2008-03-28 | 135,400 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2008-03-31 | 17,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2008-04-01 | 30,500 | 0.58 | 0.58 | 0.52 | 0.53 | 00:00:00 | | 2008-04-02 | 69,400 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2008-04-03 | 101,500 | 0.51 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2008-04-04 | 10,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2008-04-07 | 10,500 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2008-04-08 | 66,600 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2008-04-09 | 136,900 | 0.47 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2008-04-10 | 59,900 | 0.47 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2008-04-11 | 19,000 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2008-04-14 | 161,300 | 0.43 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2008-04-15 | 114,700 | 0.40 | 0.44 | 0.35 | 0.44 | 00:00:00 | | 2008-04-16 | 130,100 | 0.44 | 0.44 | 0.37 | 0.43 | 00:00:00 | | 2008-04-17 | 21,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2008-04-18 | 26,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2008-04-21 | 28,000 | 0.50 | 0.50 | 0.42 | 0.45 | 00:00:00 | | 2008-04-22 | 20,200 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2008-04-23 | 39,100 | 0.42 | 0.49 | 0.42 | 0.45 | 00:00:00 | | 2008-04-24 | 72,300 | 0.46 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2008-04-25 | 65,700 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2008-04-28 | 14,100 | 0.39 | 0.46 | 0.39 | 0.43 | 00:00:00 | | 2008-04-29 | 110,100 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2008-04-30 | 32,300 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-05-01 | 7,300 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-05-02 | 26,700 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2008-05-05 | 28,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2008-05-06 | 18,000 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2008-05-07 | 19,700 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2008-05-08 | 46,300 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2008-05-09 | 20,000 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2008-05-12 | 20,300 | 0.42 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2008-05-13 | 16,300 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2008-05-14 | 10,700 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2008-05-15 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-05-16 | 47,500 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2008-05-20 | 32,600 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2008-05-21 | 14,900 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2008-05-22 | 23,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2008-05-23 | 45,500 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2008-05-26 | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-05-27 | 29,000 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2008-05-28 | 12,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-05-29 | 37,600 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2008-05-30 | 35,600 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2008-06-02 | 107,500 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2008-06-03 | 59,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2008-06-04 | 183,000 | 0.43 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2008-06-05 | 149,100 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2008-06-06 | 88,000 | 0.38 | 0.41 | 0.34 | 0.39 | 00:00:00 | | 2008-06-09 | 56,400 | 0.39 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2008-06-10 | 90,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2008-06-11 | 200,200 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-06-12 | 128,000 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-06-13 | 21,800 | 0.40 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2008-06-16 | 54,000 | 0.37 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2008-06-17 | 73,400 | 0.35 | 0.40 | 0.34 | 0.34 | 00:00:00 | | 2008-06-18 | 20,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2008-06-19 | 7,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2008-06-20 | 172,700 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2008-06-23 | 75,000 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-06-24 | 140,500 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2008-06-25 | 91,400 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2008-06-26 | 128,500 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2008-06-27 | 130,300 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2008-06-30 | 157,000 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2008-07-02 | 46,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-07-03 | 307,000 | 0.33 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2008-07-04 | 20,000 | 0.30 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2008-07-07 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-08 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-09 | 74,000 | 0.28 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2008-07-10 | 56,700 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-07-11 | 30,000 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2008-07-14 | 105,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-07-15 | 137,500 | 0.33 | 0.33 | 0.28 | 0.28 | 00:00:00 | | 2008-07-16 | 121,500 | 0.32 | 0.33 | 0.28 | 0.28 | 00:00:00 | | 2008-07-17 | 33,000 | 0.31 | 0.34 | 0.28 | 0.30 | 00:00:00 | | 2008-07-18 | 57,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-07-21 | 12,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-07-22 | 45,000 | 0.29 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2008-07-23 | 16,800 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2008-07-24 | 68,500 | 0.27 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2008-07-25 | 21,800 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-07-28 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-29 | 77,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-07-30 | 59,400 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
