Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E79 Resources Corp (CSE: ESNR )

0.0700 UNCHANGED
Last Price Updated: 2:30 PM EDT, Oct 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.3200 0.3200 0.3100 0.3100 10,500 +0.00(+0.00%)
May 28, 2021 0.3200 0.3200 0.3050 0.3100 60,000 -0.01(-3.13%)
May 27, 2021 0.3200 0.3300 0.3100 0.3200 126,500 +0.02(+6.67%)
May 26, 2021 0.3100 0.3200 0.3000 0.3000 51,250 +0.00(+0.00%)
May 25, 2021 0.3000 0.3250 0.2900 0.3000 27,752 +0.00(+0.00%)
May 21, 2021 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 20, 2021 0.2850 0.2850 0.2750 0.2800 141,308 +0.00(+0.00%)
May 19, 2021 0.2800 0.2850 0.2600 0.2800 131,500 +0.01(+3.70%)
May 18, 2021 0.2800 0.2800 0.2700 0.2700 7,500 -0.01(-5.26%)
May 17, 2021 0.2700 0.2850 0.2550 0.2850 68,526 +0.02(+9.62%)
May 14, 2021 0.2850 0.2850 0.2600 0.2600 68,500 -0.02(-5.45%)
May 13, 2021 0.3000 0.3000 0.2750 0.2750 55,800 -0.01(-1.79%)
May 12, 2021 0.2700 0.3000 0.2600 0.2800 434,500 -0.01(-3.45%)
May 11, 2021 0.2900 0.3000 0.2700 0.2900 33,000 +0.01(+3.57%)
May 10, 2021 0.2750 0.3000 0.2750 0.2800 25,500 +0.01(+3.70%)
May 07, 2021 0.3000 0.3000 0.2700 0.2700 28,500 -0.02(-6.90%)
May 06, 2021 0.2900 0.3000 0.2800 0.2900 44,500 +0.00(+0.00%)
May 05, 2021 0.3000 0.3000 0.2850 0.2900 44,000 +0.01(+1.75%)
May 04, 2021 0.3200 0.3350 0.2850 0.2850 45,500 -0.04(-10.94%)
May 03, 2021 0.3600 0.3800 0.3200 0.3200 82,558 -0.04(-11.11%)
Apr 30, 2021 0.3450 0.3650 0.3100 0.3600 228,900 +0.05(+16.13%)
Apr 29, 2021 0.2800 0.3350 0.2700 0.3100 196,019 +0.03(+10.71%)
Apr 28, 2021 0.2900 0.2900 0.2800 0.2800 100,000 -0.01(-3.45%)
Apr 27, 2021 0.2900 0.3150 0.2750 0.2900 160,990 +0.05(+20.83%)
Apr 26, 2021 0.2650 0.2650 0.2400 0.2400 43,000 -0.03(-9.43%)
Apr 23, 2021 0.2700 0.2700 0.2650 0.2650 20,000 -0.01(-1.85%)
Apr 22, 2021 0.2600 0.2700 0.2500 0.2700 137,000 +0.01(+1.89%)
Apr 21, 2021 0.2850 0.2850 0.2650 0.2650 66,000 +0.01(+1.92%)
Apr 20, 2021 0.2700 0.2800 0.2600 0.2600 28,585 -0.01(-1.89%)
Apr 19, 2021 0.2750 0.2800 0.2550 0.2650 67,100 -0.03(-11.67%)
Apr 16, 2021 0.2750 0.3000 0.2700 0.3000 51,300 +0.02(+7.14%)
Apr 15, 2021 0.2800 0.3000 0.2800 0.2800 85,205 -0.01(-3.45%)
Apr 14, 2021 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Apr 13, 2021 0.2750 0.3200 0.2750 0.3000 128,860 +0.02(+5.26%)
Apr 12, 2021 0.3300 0.3300 0.2800 0.2850 173,050 -0.03(-8.06%)
Apr 09, 2021 0.3450 0.3450 0.2950 0.3100 188,100 -0.02(-4.62%)
Apr 08, 2021 0.3200 0.3500 0.3200 0.3250 189,794 +0.01(+1.56%)
Apr 07, 2021 0.3250 0.3250 0.2850 0.3200 408,000 +0.00(+0.00%)
Apr 06, 2021 0.3450 0.3600 0.3200 0.3200 207,085 -0.02(-5.88%)
Apr 05, 2021 0.3400 0.3450 0.3000 0.3400 283,539 -0.00(-1.45%)
Apr 01, 2021 0.3450 0.3450 0.3450 0 -0.04(-9.21%)
Mar 31, 2021 0.4000 0.4000 0.3400 0.3800 146,548 -0.02(-5.00%)
Mar 30, 2021 0.4300 0.4300 0.3700 0.4000 250,450 -0.05(-11.11%)
Mar 29, 2021 0.4050 0.5000 0.4050 0.4500 268,260 +0.00(+0.00%)
Mar 26, 2021 0.4000 0.4500 0.4000 0.4500 61,000 +0.04(+9.76%)
Mar 25, 2021 0.4100 0.4100 0.3600 0.4100 218,500 -0.01(-2.38%)
Mar 24, 2021 0.4700 0.4700 0.4200 0.4200 6,500 -0.08(-15.15%)
Mar 23, 2021 0.5000 0.5000 0.4550 0.4950 5,500 -0.06(-10.00%)
Mar 22, 2021 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Mar 19, 2021 0.5600 0.5800 0.5500 0.5500 8,900 -0.10(-15.38%)
Mar 16, 2021 0.6500 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Mar 15, 2021 0.6900 0.6900 0.6000 0.6000 9,200 -0.08(-11.76%)
Mar 12, 2021 0.7200 0.7500 0.6800 0.6800 3,000 -0.04(-5.56%)
Mar 09, 2021 0.7200 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Mar 08, 2021 0.7700 0.7700 0.7300 0.7300 5,800 -0.04(-5.19%)
Mar 05, 2021 0.7700 0.7700 0.7500 0.7700 6,000 -0.02(-2.53%)
Mar 04, 2021 0.7900 0.7900 0.7900 0.7900 6,000 -0.05(-5.95%)
Mar 03, 2021 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Mar 02, 2021 0.8400 0.8400 0.8400 0.8400 2,000 -0.01(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.