|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-22 | 60,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-01-23 | 55,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-01-26 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-01-27 | 20,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-01-28 | 93,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-01-29 | 21,800 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2009-01-30 | 106,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-02-02 | 136,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-02-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-02-04 | 22,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-02-05 | 6,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-02-06 | 52,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-02-09 | 53,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-02-10 | 13,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-02-11 | 17,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-02-12 | 191,600 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-02-13 | 54,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-02-17 | 86,500 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2009-02-18 | 21,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-02-19 | 32,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-02-20 | 40,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-02-23 | 106,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | 2009-02-24 | 115,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-02-25 | 95,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-02-26 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-02-27 | 54,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-03-02 | 63,300 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2009-03-03 | 247,500 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | 2009-03-04 | 21,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-09 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-10 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-11 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-12 | 22,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-13 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-17 | 45,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-23 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-25 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-26 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-27 | 54,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-30 | 136,500 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | 2009-03-31 | 41,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-04-01 | 47,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-04-02 | 42,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-04-03 | 41,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-06 | 50,000 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | 2009-04-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-08 | 96,000 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | 2009-04-09 | 89,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-04-13 | 26,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-14 | 53,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-15 | 105,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-04-16 | 55,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-20 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-21 | 40,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-22 | 80,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-23 | 29,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-24 | 12,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-04-27 | 99,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-28 | 83,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-04-29 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-30 | 35,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-05-01 | 22,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-05-04 | 388,200 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2009-05-05 | 173,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-05-06 | 84,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-05-07 | 24,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2009-05-08 | 81,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-05-11 | 100,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-05-12 | 53,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-05-13 | 68,400 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-05-14 | 36,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-05-15 | 66,000 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2009-05-19 | 65,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-05-20 | 31,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-05-21 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-05-22 | 73,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-05-25 | 22,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-05-26 | 230,900 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | 2009-05-27 | 68,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2009-05-28 | 33,400 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2009-05-29 | 437,500 | 0.14 | 0.20 | 0.14 | 0.15 | 00:00:00 | 2009-06-01 | 233,100 | 0.19 | 0.19 | 0.16 | 0.18 | 00:00:00 | 2009-06-02 | 691,700 | 0.20 | 0.24 | 0.18 | 0.23 | 00:00:00 | 2009-06-03 | 358,100 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2009-06-04 | 272,500 | 0.20 | 0.24 | 0.20 | 0.21 | 00:00:00 | 2009-06-05 | 421,300 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2009-06-08 | 267,000 | 0.23 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2009-06-09 | 374,300 | 0.26 | 0.26 | 0.22 | 0.24 | 00:00:00 | 2009-06-10 | 360,700 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2009-06-11 | 224,400 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2009-06-12 | 237,300 | 0.24 | 0.24 | 0.19 | 0.20 | 00:00:00 | 2009-06-15 | 129,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2009-06-16 | 85,500 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2009-06-17 | 1,601,500 | 0.19 | 0.19 | 0.16 | 0.18 | 00:00:00 | 2009-06-18 | 180,800 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2009-06-19 | 65,600 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2009-06-22 | 57,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2009-06-23 | 205,800 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2009-06-24 | 121,000 | 0.20 | 0.21 | 0.18 | 0.21 | 00:00:00 | 2009-06-25 | 7,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2009-06-26 | 181,000 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2009-06-29 | 19,500 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2009-06-30 | 36,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2009-07-02 | 27,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-07-03 | 5,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2009-07-06 | 29,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2009-07-07 | 28,400 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2009-07-08 | 162,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2009-07-09 | 144,500 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2009-07-10 | 99,300 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2009-07-13 | 65,100 | 0.15 | 0.19 | 0.15 | 0.16 | 00:00:00 | 2009-07-14 | 39,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2009-07-15 | 126,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|