|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-27 | 110,000 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2003-10-28 | 162,200 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2003-10-29 | 222,300 | 0.41 | 0.44 | 0.40 | 0.43 | 00:00:00 | 2003-10-30 | 535,200 | 0.43 | 0.49 | 0.43 | 0.48 | 00:00:00 | 2003-10-31 | 271,800 | 0.49 | 0.55 | 0.48 | 0.55 | 00:00:00 | 2003-11-03 | 254,100 | 0.58 | 0.58 | 0.50 | 0.51 | 00:00:00 | 2003-11-04 | 205,000 | 0.51 | 0.53 | 0.49 | 0.53 | 00:00:00 | 2003-11-05 | 127,600 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | 2003-11-06 | 386,000 | 0.53 | 0.65 | 0.53 | 0.62 | 00:00:00 | 2003-11-07 | 178,500 | 0.63 | 0.65 | 0.58 | 0.60 | 00:00:00 | 2003-11-10 | 99,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2003-11-11 | 131,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2003-11-12 | 269,300 | 0.53 | 0.56 | 0.52 | 0.54 | 00:00:00 | 2003-11-13 | 299,400 | 0.56 | 0.61 | 0.55 | 0.58 | 00:00:00 | 2003-11-14 | 127,000 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2003-11-17 | 146,800 | 0.60 | 0.61 | 0.57 | 0.57 | 00:00:00 | 2003-11-18 | 36,800 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2003-11-19 | 5,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2003-11-20 | 95,800 | 0.58 | 0.58 | 0.52 | 0.53 | 00:00:00 | 2003-11-21 | 45,000 | 0.53 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2003-11-24 | 76,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2003-11-25 | 196,900 | 0.47 | 0.49 | 0.42 | 0.45 | 00:00:00 | 2003-11-26 | 72,600 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2003-11-27 | 210,500 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | 2003-11-28 | 98,500 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2003-12-01 | 112,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2003-12-02 | 99,500 | 0.46 | 0.46 | 0.41 | 0.46 | 00:00:00 | 2003-12-03 | 150,000 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | 2003-12-04 | 83,500 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2003-12-05 | 88,000 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2003-12-08 | 292,300 | 0.44 | 0.45 | 0.40 | 0.41 | 00:00:00 | 2003-12-09 | 200,900 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2003-12-10 | 374,000 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2003-12-11 | 139,000 | 0.37 | 0.40 | 0.36 | 0.39 | 00:00:00 | 2003-12-12 | 123,800 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2003-12-15 | 85,500 | 0.36 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2003-12-16 | 214,600 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2003-12-17 | 98,500 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2003-12-18 | 74,500 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2003-12-19 | 93,500 | 0.37 | 0.41 | 0.37 | 0.38 | 00:00:00 | 2003-12-22 | 40,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2003-12-23 | 56,800 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2003-12-24 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-12-26 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-12-29 | 54,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2003-12-30 | 45,000 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2003-12-31 | 31,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2004-01-02 | 15,800 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2004-01-05 | 97,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2004-01-06 | 173,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2004-01-07 | 170,000 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2004-01-08 | 71,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2004-01-09 | 194,200 | 0.40 | 0.46 | 0.40 | 0.45 | 00:00:00 | 2004-01-12 | 140,000 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2004-01-13 | 217,200 | 0.45 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2004-01-14 | 295,500 | 0.48 | 0.49 | 0.44 | 0.48 | 00:00:00 | 2004-01-15 | 174,000 | 0.46 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2004-01-16 | 169,200 | 0.44 | 0.45 | 0.40 | 0.43 | 00:00:00 | 2004-01-19 | 165,300 | 0.40 | 0.43 | 0.38 | 0.41 | 00:00:00 | 2004-01-20 | 136,300 | 0.41 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2004-01-21 | 74,000 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2004-01-22 | 255,000 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2004-01-23 | 125,300 | 0.44 | 0.46 | 0.42 | 0.42 | 00:00:00 | 2004-01-26 | 41,800 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2004-01-27 | 87,100 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2004-01-28 | 121,700 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2004-01-29 | 155,900 | 0.45 | 0.45 | 0.40 | 0.44 | 00:00:00 | 2004-01-30 | 80,300 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | 2004-02-02 | 40,800 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2004-02-03 | 284,800 | 0.42 | 0.43 | 0.36 | 0.37 | 00:00:00 | 2004-02-04 | 136,100 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | 2004-02-05 | 149,000 | 0.42 | 0.42 | 0.37 | 0.42 | 00:00:00 | 2004-02-06 | 76,000 | 0.41 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2004-02-09 | 30,800 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2004-02-10 | 73,300 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2004-02-11 | 101,500 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2004-02-12 | 76,500 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2004-02-13 | 325,400 | 0.44 | 0.50 | 0.44 | 0.47 | 00:00:00 | 2004-02-16 | 136,800 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2004-02-17 | 122,200 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2004-02-18 | 106,300 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2004-02-19 | 234,200 | 0.50 | 0.58 | 0.50 | 0.55 | 00:00:00 | 2004-02-20 | 77,300 | 0.55 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2004-02-23 | 151,500 | 0.54 | 0.54 | 0.49 | 0.50 | 00:00:00 | 2004-02-24 | 29,700 | 0.49 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2004-02-25 | 23,500 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | 2004-02-26 | 62,200 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2004-02-27 | 36,400 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2004-03-01 | 51,000 | 0.49 | 0.49 | 0.42 | 0.45 | 00:00:00 | 2004-03-02 | 42,000 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2004-03-03 | 82,800 | 0.47 | 0.54 | 0.47 | 0.50 | 00:00:00 | 2004-03-04 | 191,800 | 0.51 | 0.55 | 0.50 | 0.52 | 00:00:00 | 2004-03-05 | 200,700 | 0.52 | 0.55 | 0.48 | 0.55 | 00:00:00 | 2004-03-08 | 26,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2004-03-09 | 8,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2004-03-10 | 32,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-03-11 | 25,300 | 0.48 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2004-03-12 | 114,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2004-03-15 | 17,300 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2004-03-16 | 45,000 | 0.46 | 0.46 | 0.41 | 0.41 | 00:00:00 | 2004-03-17 | 43,500 | 0.48 | 0.49 | 0.45 | 0.46 | 00:00:00 | 2004-03-18 | 15,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-03-19 | 3,500 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2004-03-22 | 25,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2004-03-23 | 31,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2004-03-24 | 400,500 | 0.46 | 0.52 | 0.46 | 0.50 | 00:00:00 | 2004-03-25 | 160,000 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2004-03-26 | 4,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2004-03-29 | 37,500 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2004-03-30 | 59,500 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2004-03-31 | 33,500 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2004-04-01 | 32,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2004-04-02 | 23,000 | 0.44 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2004-04-05 | 31,000 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2004-04-06 | 30,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2004-04-07 | 18,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2004-04-08 | 60,000 | 0.44 | 0.49 | 0.44 | 0.49 | 00:00:00 | 2004-04-12 | 40,800 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | 2004-04-13 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-04-14 | 16,300 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2004-04-15 | 28,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|