|
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 2024-05-03 | | Date | Volume | Open | High | Low | Close | Time | 2011-06-14 | 652,300 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | 2011-06-15 | 196,500 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | 2011-06-16 | 476,900 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2011-06-17 | 821,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2011-06-20 | 363,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2011-06-21 | 995,500 | 0.27 | 0.31 | 0.27 | 0.30 | 00:00:00 | 2011-06-22 | 1,663,000 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2011-06-23 | 72,200 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2011-06-24 | 114,400 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2011-06-27 | 46,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2011-06-28 | 223,200 | 0.29 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2011-06-29 | 18,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2011-06-30 | 160,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2011-07-04 | 182,300 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2011-07-05 | 153,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2011-07-06 | 94,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2011-07-07 | 237,300 | 0.30 | 0.33 | 0.29 | 0.31 | 00:00:00 | 2011-07-08 | 107,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2011-07-11 | 351,200 | 0.29 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2011-07-12 | 81,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2011-07-13 | 290,600 | 0.31 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2011-07-14 | 124,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2011-07-15 | 120,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2011-07-18 | 692,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2011-07-19 | 20,100 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2011-07-20 | 22,800 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2011-07-21 | 155,000 | 0.32 | 0.34 | 0.31 | 0.32 | 00:00:00 | 2011-07-22 | 74,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2011-07-25 | 17,200 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2011-07-26 | 213,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2011-07-27 | 124,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2011-07-28 | 189,800 | 0.29 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2011-07-29 | 50,500 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2011-08-02 | 33,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2011-08-03 | 260,400 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2011-08-04 | 83,500 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2011-08-05 | 175,700 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2011-08-08 | 105,300 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2011-08-09 | 155,100 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2011-08-10 | 43,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2011-08-11 | 30,400 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2011-08-12 | 33,500 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2011-08-15 | 58,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2011-08-16 | 47,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2011-08-17 | 41,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2011-08-18 | 128,300 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2011-08-19 | 114,000 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2011-08-22 | 241,700 | 0.25 | 0.28 | 0.24 | 0.25 | 00:00:00 | 2011-08-23 | 178,900 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2011-08-24 | 272,100 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2011-08-25 | 168,100 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2011-08-26 | 144,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2011-08-29 | 119,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2011-08-30 | 50,100 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | 2011-08-31 | 158,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2011-09-01 | 192,700 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2011-09-02 | 220,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2011-09-06 | 98,700 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | 2011-09-07 | 159,900 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2011-09-08 | 99,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2011-09-09 | 61,900 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2011-09-12 | 78,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2011-09-13 | 46,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2011-09-14 | 110,400 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2011-09-15 | 123,500 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2011-09-16 | 251,300 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2011-09-19 | 77,800 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2011-09-20 | 44,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2011-09-21 | 77,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2011-09-22 | 205,300 | 0.20 | 0.20 | 0.15 | 0.19 | 00:00:00 | 2011-09-23 | 102,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2011-09-26 | 42,700 | 0.17 | 0.18 | 0.15 | 0.17 | 00:00:00 | 2011-09-27 | 4,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-09-28 | 67,200 | 0.20 | 0.20 | 0.16 | 0.17 | 00:00:00 | 2011-09-29 | 173,600 | 0.16 | 0.21 | 0.16 | 0.20 | 00:00:00 | 2011-09-30 | 130,500 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2011-10-03 | 22,200 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2011-10-04 | 21,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-10-05 | 13,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2011-10-06 | 15,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-10-07 | 72,000 | 0.16 | 0.19 | 0.16 | 0.17 | 00:00:00 | 2011-10-11 | 68,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-10-12 | 68,000 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2011-10-13 | 74,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-10-14 | 19,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2011-10-17 | 83,000 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2011-10-18 | 54,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2011-10-19 | 183,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2011-10-20 | 25,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2011-10-21 | 133,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2011-10-24 | 3,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2011-10-25 | 507,200 | 0.17 | 0.17 | 0.11 | 0.14 | 00:00:00 | 2011-10-26 | 125,100 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2011-10-27 | 123,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2011-10-28 | 473,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2011-10-31 | 205,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-11-01 | 233,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-11-02 | 606,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2011-11-03 | 165,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2011-11-04 | 187,800 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2011-11-07 | 138,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2011-11-08 | 202,100 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2011-11-09 | 176,500 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2011-11-10 | 189,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2011-11-11 | 72,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2011-11-14 | 16,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2011-11-15 | 120,500 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2011-11-16 | 36,000 | 0.13 | 0.16 | 0.13 | 0.15 | 00:00:00 | 2011-11-17 | 304,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2011-11-18 | 63,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-11-21 | 154,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-11-22 | 40,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2011-11-23 | 80,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-11-24 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-11-25 | 28,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2011-11-28 | 138,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2011-11-29 | 245,000 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2011-11-30 | 116,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2011-12-01 | 5,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-12-02 | 31,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2011-12-05 | 111,900 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|