|
 ESPERANZA RESOURC - [Ticker: EPZ.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | EPZ.V quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-08-18 | 250 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-08-19 | 31 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-08-20 | 350 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2003-08-22 | 23,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-08-25 | 11,400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-08-26 | 15,400 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2003-08-27 | 57,400 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2003-08-28 | 17,000 | 0.75 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2003-08-29 | 12,600 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-09-02 | 32,400 | 0.74 | 0.74 | 0.65 | 0.70 | 00:00:00 | | 2003-09-03 | 2,700 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-09-04 | 33,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-09-05 | 49,400 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2003-09-08 | 35,100 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2003-09-09 | 66,200 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-09-10 | 41,100 | 0.65 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2003-09-11 | 17,100 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-09-12 | 187,500 | 0.78 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2003-09-15 | 36,300 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2003-09-16 | 78,000 | 0.75 | 0.81 | 0.75 | 0.80 | 00:00:00 | | 2003-09-17 | 142,300 | 0.82 | 1.00 | 0.81 | 0.95 | 00:00:00 | | 2003-09-18 | 32,400 | 0.97 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2003-09-19 | 39,600 | 1.00 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2003-09-22 | 162,900 | 1.14 | 1.17 | 1.03 | 1.03 | 00:00:00 | | 2003-09-23 | 72,100 | 1.04 | 1.14 | 1.04 | 1.07 | 00:00:00 | | 2003-09-24 | 102,000 | 1.11 | 1.14 | 1.03 | 1.05 | 00:00:00 | | 2003-09-25 | 67,400 | 1.04 | 1.10 | 1.01 | 1.03 | 00:00:00 | | 2003-09-26 | 81,800 | 1.04 | 1.10 | 1.00 | 1.08 | 00:00:00 | | 2003-09-29 | 31,400 | 1.07 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2003-09-30 | 28,500 | 1.05 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2003-10-01 | 25,400 | 1.08 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2003-10-02 | 900 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2003-10-03 | 20,000 | 1.05 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2003-10-06 | 6,200 | 0.96 | 1.04 | 0.96 | 0.98 | 00:00:00 | | 2003-10-07 | 24,400 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2003-10-08 | 17,700 | 1.03 | 1.03 | 0.95 | 1.00 | 00:00:00 | | 2003-10-09 | 12,500 | 1.03 | 1.03 | 0.95 | 0.97 | 00:00:00 | | 2003-10-10 | 24,200 | 0.95 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2003-10-14 | 13,400 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2003-10-15 | 27,200 | 0.96 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2003-10-16 | 9,600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2003-10-17 | 11,500 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2003-10-20 | 20,400 | 1.02 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2003-10-21 | 24,000 | 1.02 | 1.08 | 1.01 | 1.06 | 00:00:00 | | 2003-10-22 | 25,900 | 1.05 | 1.12 | 1.03 | 1.11 | 00:00:00 | | 2003-10-23 | 1,600 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2003-10-24 | 12,000 | 1.09 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2003-10-27 | 400 | 1.12 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2003-10-28 | 20,800 | 1.25 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2003-10-29 | 68,300 | 1.28 | 1.52 | 1.28 | 1.34 | 00:00:00 | | 2003-10-30 | 20,700 | 1.40 | 1.40 | 1.25 | 1.35 | 00:00:00 | | 2003-10-31 | 11,600 | 1.35 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2003-11-03 | 27,600 | 1.40 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2003-11-04 | 12,900 | 1.45 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2003-11-05 | 30,100 | 1.40 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2003-11-06 | 26,000 | 1.60 | 1.60 | 1.35 | 1.35 | 00:00:00 | | 2003-11-07 | 51,300 | 1.59 | 1.60 | 1.40 | 1.40 | 00:00:00 | | 2003-11-10 | 25,300 | 1.40 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2003-11-11 | 36,700 | 1.42 | 1.42 | 1.35 | 1.38 | 00:00:00 | | 2003-11-12 | 27,700 | 1.38 | 1.50 | 1.37 | 1.49 | 00:00:00 | | 2003-11-13 | 14,100 | 1.41 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2003-11-14 | 16,800 | 1.45 | 1.52 | 1.45 | 1.45 | 00:00:00 | | 2003-11-17 | 32,400 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2003-11-18 | 37,100 | 1.66 | 1.68 | 1.62 | 1.62 | 00:00:00 | | 2003-11-19 | 19,100 | 1.63 | 1.63 | 1.56 | 1.56 | 00:00:00 | | 2003-11-20 | 43,200 | 1.60 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2003-11-21 | 27,800 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2003-11-24 | 20,900 | 1.55 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2003-11-25 | 11,400 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2003-11-26 | 12,000 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2003-11-27 | 1,100 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2003-11-28 | 20,000 | 1.50 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2003-12-01 | 10,300 | 1.41 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2003-12-02 | 43,900 | 1.37 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2003-12-03 | 13,400 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2003-12-04 | 83,500 | 1.20 | 1.21 | 1.08 | 1.21 | 00:00:00 | | 2003-12-05 | 20,500 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2003-12-08 | 36,100 | 1.30 | 1.39 | 1.30 | 1.39 | 00:00:00 | | 2003-12-09 | 21,500 | 1.34 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2003-12-10 | 53,700 | 1.25 | 1.26 | 1.16 | 1.16 | 00:00:00 | | 2003-12-11 | 17,900 | 1.11 | 1.18 | 1.11 | 1.15 | 00:00:00 | | 2003-12-12 | 29,900 | 1.15 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2003-12-15 | 3,500 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2003-12-16 | 12,700 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2003-12-17 | 25,400 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2003-12-18 | 37,400 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2003-12-19 | 39,700 | 1.11 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2003-12-22 | 17,200 | 1.08 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2003-12-23 | 92,100 | 1.09 | 1.10 | 1.00 | 1.02 | 00:00:00 | | 2003-12-24 | 9,000 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2003-12-29 | 71,600 | 1.05 | 1.20 | 1.05 | 1.20 | 00:00:00 | | 2003-12-30 | 45,800 | 1.13 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2003-12-31 | 72,900 | 1.17 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2004-01-02 | 98,600 | 1.15 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2004-01-05 | 117,600 | 1.18 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2004-01-06 | 82,500 | 1.18 | 1.18 | 1.11 | 1.15 | 00:00:00 | | 2004-01-07 | 57,900 | 1.15 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2004-01-08 | 22,400 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2004-01-09 | 86,900 | 1.13 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2004-01-12 | 74,700 | 1.10 | 1.18 | 1.08 | 1.10 | 00:00:00 | | 2004-01-13 | 20,000 | 1.07 | 1.15 | 1.06 | 1.15 | 00:00:00 | | 2004-01-14 | 12,900 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2004-01-15 | 25,400 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2004-01-16 | 12,100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-01-19 | 13,400 | 1.10 | 1.15 | 1.05 | 1.06 | 00:00:00 | | 2004-01-20 | 28,400 | 1.05 | 1.16 | 1.05 | 1.10 | 00:00:00 | | 2004-01-21 | 8,200 | 1.13 | 1.13 | 1.07 | 1.08 | 00:00:00 | | 2004-01-22 | 39,200 | 1.07 | 1.13 | 1.07 | 1.10 | 00:00:00 | | 2004-01-23 | 31,200 | 1.15 | 1.15 | 1.02 | 1.05 | 00:00:00 | | 2004-01-26 | 49,900 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2004-01-27 | 60,100 | 0.96 | 1.05 | 0.96 | 1.05 | 00:00:00 | | 2004-01-28 | 36,900 | 1.05 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2004-01-29 | 42,500 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2004-01-30 | 24,900 | 0.98 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2004-02-02 | 87,600 | 0.96 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2004-02-03 | 40,300 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2004-02-04 | 24,400 | 0.90 | 0.93 | 0.81 | 0.93 | 00:00:00 | | 2004-02-05 | 22,400 | 0.89 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2004-02-06 | 40,800 | 0.92 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2004-02-09 | 44,700 | 0.94 | 0.95 | 0.89 | 0.92 | 00:00:00 | | 2004-02-10 | 52,700 | 0.89 | 0.91 | 0.86 | 0.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
