|
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 | 2003-05-05 | 1,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-05-06 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-05-07 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-05-08 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-05-09 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-05-12 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-05-13 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-05-14 | 19,000 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2003-05-15 | 6,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2003-05-16 | 4,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2003-05-20 | 6,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2003-05-21 | 7,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2003-05-22 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2003-05-23 | 20,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2003-05-26 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-05-27 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-05-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-05-29 | 38,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-05-30 | 6,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-06-02 | 700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-06-03 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-06-04 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-06-05 | 21,500 | 0.17 | 0.18 | 0.15 | 0.15 | 00:00:00 | 2003-06-06 | 3,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2003-06-09 | 50,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2003-06-10 | 21,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2003-06-11 | 1,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-06-12 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-06-13 | 18,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2003-06-16 | 1,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-06-17 | 60,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2003-06-18 | 37,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2003-06-19 | 28,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2003-06-20 | 43,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2003-06-23 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2003-06-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2003-06-25 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-06-26 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-06-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-06-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-07-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-07-03 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-07-04 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-07-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-07-08 | 40,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2003-07-09 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-07-10 | 1,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-07-11 | 102,800 | 0.11 | 0.15 | 0.09 | 0.11 | 00:00:00 | 2003-07-14 | 55,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2003-07-15 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-07-16 | 92,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2003-07-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2003-07-18 | 82,900 | 0.11 | 0.15 | 0.11 | 0.11 | 00:00:00 | 2003-07-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-07-22 | 20,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2003-07-23 | 37,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2003-07-24 | 62,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2003-07-25 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-07-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-07-29 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-07-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-07-31 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2003-08-01 | 9,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | 2003-08-05 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2003-08-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2003-08-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2003-08-08 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2003-08-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2003-08-12 | 45,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2003-08-13 | 93,700 | 0.10 | 0.14 | 0.10 | 0.14 | 00:00:00 | 2003-08-14 | 86,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2003-08-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2003-08-18 | 2,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2003-08-19 | 15,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2003-08-20 | 135,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2003-08-21 | 167,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2003-08-22 | 43,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2003-08-25 | 53,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2003-08-26 | 44,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2003-08-27 | 44,000 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2003-08-28 | 59,800 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2003-08-29 | 93,900 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2003-09-02 | 25,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2003-09-03 | 1,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2003-09-04 | 98,000 | 0.16 | 0.25 | 0.16 | 0.22 | 00:00:00 | 2003-09-05 | 238,200 | 0.23 | 0.27 | 0.22 | 0.26 | 00:00:00 | 2003-09-08 | 226,600 | 0.28 | 0.33 | 0.26 | 0.33 | 00:00:00 | 2003-09-09 | 211,800 | 0.34 | 0.35 | 0.30 | 0.33 | 00:00:00 | 2003-09-10 | 139,000 | 0.31 | 0.34 | 0.28 | 0.30 | 00:00:00 | 2003-09-11 | 175,000 | 0.28 | 0.32 | 0.28 | 0.31 | 00:00:00 | 2003-09-12 | 198,500 | 0.31 | 0.31 | 0.25 | 0.25 | 00:00:00 | 2003-09-15 | 50,800 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2003-09-16 | 56,000 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2003-09-17 | 70,800 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2003-09-18 | 50,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-09-19 | 35,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2003-09-22 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-09-23 | 92,300 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2003-09-24 | 137,000 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2003-09-25 | 257,000 | 0.25 | 0.30 | 0.25 | 0.27 | 00:00:00 | 2003-09-26 | 138,000 | 0.29 | 0.30 | 0.26 | 0.29 | 00:00:00 | 2003-09-29 | 15,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2003-09-30 | 65,000 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2003-10-01 | 343,500 | 0.27 | 0.31 | 0.25 | 0.31 | 00:00:00 | 2003-10-02 | 9,500 | 0.25 | 0.31 | 0.25 | 0.31 | 00:00:00 | 2003-10-03 | 178,500 | 0.31 | 0.32 | 0.27 | 0.29 | 00:00:00 | 2003-10-06 | 27,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-10-07 | 26,900 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2003-10-08 | 52,800 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2003-10-09 | 39,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2003-10-10 | 29,600 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-10-14 | 166,000 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | 2003-10-15 | 244,800 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2003-10-16 | 133,000 | 0.31 | 0.33 | 0.30 | 0.32 | 00:00:00 | 2003-10-17 | 136,900 | 0.33 | 0.34 | 0.30 | 0.32 | 00:00:00 | 2003-10-20 | 163,700 | 0.34 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2003-10-21 | 102,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2003-10-22 | 131,300 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2003-10-23 | 293,600 | 0.40 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2003-10-24 | 275,300 | 0.43 | 0.44 | 0.40 | 0.41 | 00:00:00 | 2003-10-27 | 110,000 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|