|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-30 | 59,400 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2008-07-31 | 73,900 | 0.26 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2008-08-01 | 15,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-08-05 | 34,700 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-08-06 | 89,900 | 0.25 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2008-08-07 | 7,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-08-08 | 47,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-08-11 | 17,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-12 | 24,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2008-08-13 | 9,500 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2008-08-14 | 103,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2008-08-15 | 14,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-08-18 | 101,400 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-08-19 | 98,600 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-08-20 | 128,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2008-08-21 | 208,500 | 0.19 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2008-08-22 | 129,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-08-25 | 81,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-08-26 | 50,000 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-08-27 | 52,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-08-28 | 55,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-08-29 | 49,600 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-09-02 | 50,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-09-03 | 52,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-09-04 | 177,300 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2008-09-05 | 35,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-09-08 | 99,100 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2008-09-09 | 68,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-09-10 | 84,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-09-11 | 196,000 | 0.19 | 0.19 | 0.14 | 0.16 | 00:00:00 | | 2008-09-12 | 4,500 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2008-09-15 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-09-16 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-09-17 | 21,400 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-09-18 | 18,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2008-09-19 | 116,000 | 0.17 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2008-09-22 | 87,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-09-23 | 38,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-09-24 | 45,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-25 | 90,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-09-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-09-29 | 98,000 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2008-09-30 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-10-01 | 96,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-10-02 | 318,000 | 0.13 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2008-10-03 | 1,253,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2008-10-06 | 697,000 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-10-07 | 483,500 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-10-08 | 232,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-10-09 | 121,800 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2008-10-10 | 189,500 | 0.10 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2008-10-14 | 20,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-10-15 | 190,800 | 0.12 | 0.12 | 0.08 | 0.08 | 00:00:00 | | 2008-10-16 | 32,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-17 | 108,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-20 | 79,000 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2008-10-21 | 16,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-22 | 29,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-23 | 322,200 | 0.09 | 0.09 | 0.05 | 0.05 | 00:00:00 | | 2008-10-24 | 386,000 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-10-27 | 80,000 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-10-28 | 3,121,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-10-29 | 922,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-10-30 | 3,398,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-31 | 666,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-03 | 626,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-04 | 190,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-05 | 122,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-06 | 288,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-07 | 131,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-10 | 11,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-11 | 22,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-12 | 100,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-13 | 165,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-14 | 260,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-17 | 171,800 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-18 | 229,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-19 | 298,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-20 | 47,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-21 | 65,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-24 | 82,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-25 | 31,600 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-11-26 | 97,000 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-11-27 | 5,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-28 | 88,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-01 | 99,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-02 | 147,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-03 | 91,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-04 | 184,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-05 | 150,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-08 | 304,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-09 | 186,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-10 | 54,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-11 | 197,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-12 | 108,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-15 | 192,200 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-16 | 234,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-17 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-18 | 406,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-19 | 449,900 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-22 | 162,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-23 | 78,300 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-12-24 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-29 | 198,500 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-12-30 | 113,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-12-31 | 45,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-02 | 11,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-01-05 | 140,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2009-01-06 | 195,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-01-07 | 63,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-01-08 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-09 | 25,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-01-12 | 45,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-01-13 | 24,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-14 | 57,000 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-01-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-16 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-19 | 30,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-20 | 23,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-21 | 51,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-22 | 60,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
