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

Evrim Resources Corp (TSV: EVM )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.2700 0.3000 0.2700 0.2700 62,250 +0.01(+1.89%)
May 30, 2016 0.2650 0.2650 0.2650 0.2650 1,000 +0.02(+8.16%)
May 27, 2016 0.2750 0.2750 0.2450 0.2450 63,300 -0.03(-10.91%)
May 26, 2016 0.2750 0.2750 0.2750 0.2750 22,000 +0.00(+0.00%)
May 25, 2016 0.2750 0.2750 0.2750 0.2750 7,500 +0.02(+5.77%)
May 24, 2016 0.3000 0.3000 0.2500 0.2600 139,100 -0.04(-14.75%)
May 20, 2016 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
May 19, 2016 0.3150 0.3150 0.3150 0.3150 50,000 -0.01(-1.56%)
May 18, 2016 0.3200 0.3450 0.3200 0.3200 22,500 +0.02(+4.92%)
May 17, 2016 0.3500 0.3500 0.3100 0.3050 84,000 -0.04(-12.86%)
May 16, 2016 0.2950 0.3500 0.2950 0.3500 149,447 +0.05(+16.67%)
May 13, 2016 0.3000 0.3000 0.3000 0.3000 62,500 +0.00(+0.00%)
May 12, 2016 0.3000 0.3000 0.3000 0.3000 177,450 +0.02(+5.26%)
May 11, 2016 0.3000 0.3000 0.2850 0.2850 84,000 +0.00(+1.79%)
May 10, 2016 0.2800 0.2800 0.2800 0.2800 23,000 -0.01(-3.45%)
May 09, 2016 0.2750 0.2900 0.2750 0.2900 24,800 -0.01(-3.33%)
May 06, 2016 0.3000 0.3200 0.3000 0.3000 31,500 +0.02(+7.14%)
May 05, 2016 0.2800 0.2800 0.2800 0.2800 9,740 +0.00(+0.00%)
May 04, 2016 0.3000 0.3000 0.2800 0.2800 87,350 -0.03(-11.11%)
May 03, 2016 0.3150 0.3150 0.3150 0.3150 7,500 -0.01(-1.56%)
May 02, 2016 0.3500 0.3500 0.3000 0.3200 56,557 +0.02(+6.67%)
Apr 29, 2016 0.2800 0.3000 0.2600 0.3000 147,550 +0.04(+17.65%)
Apr 28, 2016 0.2750 0.2750 0.2500 0.2550 82,250 -0.01(-1.92%)
Apr 27, 2016 0.2550 0.2600 0.2450 0.2600 56,500 +0.02(+6.12%)
Apr 26, 2016 0.2450 0.2450 0.2450 0.2450 10,230 +0.00(+0.00%)
Apr 25, 2016 0.2450 0.2450 0.2450 0.2450 10,500 -0.01(-2.00%)
Apr 22, 2016 0.2550 0.2550 0.2500 0.2500 6,750 +0.01(+4.17%)
Apr 21, 2016 0.2600 0.2600 0.2400 0.2400 12,000 -0.02(-7.69%)
Apr 20, 2016 0.2300 0.2600 0.2300 0.2600 31,400 +0.03(+13.04%)
Apr 19, 2016 0.2200 0.2350 0.2050 0.2300 82,700 -0.00(-2.13%)
Apr 18, 2016 0.1950 0.2350 0.1900 0.2350 106,400 +0.03(+17.50%)
Apr 15, 2016 0.1950 0.2000 0.1950 0.2000 6,450 -0.02(-9.09%)
Apr 14, 2016 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Apr 13, 2016 0.2350 0.2350 0.2200 0.2200 10,500 -0.02(-8.33%)
Apr 12, 2016 0.2000 0.2400 0.1950 0.2400 24,000 +0.03(+14.29%)
Apr 11, 2016 0.2100 0.2100 0.2100 0.2100 3,000 -0.03(-12.50%)
Apr 08, 2016 0.2050 0.2400 0.2050 0.2400 7,000 +0.00(+0.00%)
Apr 07, 2016 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+2.13%)
Apr 06, 2016 0.2300 0.2400 0.2300 0.2350 21,000 +0.04(+23.68%)
Apr 05, 2016 0.2300 0.2300 0.1850 0.1900 16,132 -0.06(-24.00%)
Apr 04, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.07(+35.14%)
Apr 01, 2016 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+5.71%)
Mar 31, 2016 0.1750 0.1750 0.1750 0.1750 1,110 -0.04(-16.67%)
Mar 23, 2016 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 22, 2016 0.2300 0.2300 0.2300 0.2300 500 +0.02(+9.52%)
Mar 21, 2016 0.2150 0.2150 0.2100 0.2100 22,157 -0.01(-4.55%)
Mar 18, 2016 0.2500 0.2500 0.2200 0.2200 35,500 -0.03(-12.00%)
Mar 17, 2016 0.2550 0.2550 0.2500 0.2500 10,000 +0.00(+0.00%)
Mar 16, 2016 0.2500 0.2500 0.2500 0.2500 38,000 +0.01(+4.17%)
Mar 15, 2016 0.2400 0.2400 0.2400 0.2400 15,000 -0.01(-4.00%)
Mar 14, 2016 0.2550 0.2550 0.2500 0.2500 26,500 -0.01(-3.85%)
Mar 11, 2016 0.2600 0.2600 0.2600 0.2600 2,500 +0.02(+8.33%)
Mar 10, 2016 0.2200 0.2400 0.2000 0.2400 63,500 +0.02(+9.09%)
Mar 09, 2016 0.2300 0.2600 0.2200 0.2200 151,000 +0.00(+0.00%)
Mar 08, 2016 0.2350 0.2350 0.2200 0.2200 44,500 -0.01(-4.35%)
Mar 07, 2016 0.2300 0.2300 0.2250 0.2300 172,500 +0.00(+0.00%)
Mar 04, 2016 0.2300 0.2250 0.2300 55,500 +0.01(+2.22%)
Mar 03, 2016 0.2250 0.2250 0.2250 0.2250 35,610 +0.01(+2.27%)
Mar 02, 2016 0.2150 0.2200 0.2150 0.2200 15,500 +0.04(+22.22%)
Mar 01, 2016 0.2100 0.2100 0.1800 0.1800 2,500 -0.04(-18.18%)
Feb 29, 2016 0.2150 0.2300 0.2150 0.2200 55,367 +0.01(+2.33%)
Feb 26, 2016 0.2100 0.2150 0.2100 0.2150 15,000 +0.00(+0.00%)
Feb 25, 2016 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Feb 24, 2016 0.2150 0.2150 0.2100 0.2150 6,100 +0.00(+0.00%)
Feb 23, 2016 0.2200 0.2200 0.1600 0.2150 13,500 -0.01(-4.44%)
Feb 22, 2016 0.2250 0.2250 0.2250 0.2250 2,500 +0.01(+2.27%)
Feb 19, 2016 0.2100 0.2200 0.2100 0.2200 3,500 +0.03(+15.79%)
Feb 16, 2016 0.1900 0.1900 0.1900 0 -0.04(-15.56%)
Feb 12, 2016 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Feb 11, 2016 0.1850 0.2000 0.1850 0.2000 15,200 +0.03(+14.29%)
Feb 05, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 04, 2016 0.1800 0.1850 0.1750 0.1750 14,055 +0.02(+12.90%)
Feb 03, 2016 0.1750 0.1750 0.1550 0.1550 20,300 -0.01(-3.13%)
Feb 02, 2016 0.1900 0.1900 0.1600 0.1600 43,000 -0.02(-11.11%)
Feb 01, 2016 0.1900 0.1900 0.1800 0.1800 13,400 -0.01(-5.26%)
Jan 29, 2016 0.1950 0.1950 0.1900 0.1900 33,000 -0.01(-2.56%)
Jan 28, 2016 0.1750 0.2050 0.1750 0.1950 28,100 +0.02(+14.71%)
Jan 27, 2016 0.1550 0.1700 0.1550 0.1700 35,400 +0.02(+13.33%)
Jan 26, 2016 0.1500 0.1500 0.1500 0.1500 22,000 +0.01(+7.14%)
Jan 25, 2016 0.1400 0.1400 0.1400 0.1400 60,000 -0.02(-15.15%)
Jan 22, 2016 0.1650 0.1650 0.1650 0.1650 1,000 +0.05(+37.50%)
Jan 15, 2016 0.1200 0.1200 0.1200 216 -0.04(-25.00%)
Jan 13, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 11, 2016 0.1700 0.1700 0.1700 0 -0.03(-17.07%)
Jan 08, 2016 0.1300 0.2050 0.1300 0.2050 18,000 +0.07(+57.69%)
Jan 07, 2016 0.1450 0.1450 0.1250 0.1300 41,600 -0.01(-10.34%)
Jan 05, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 31, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 29, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 24, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 23, 2015 0.1400 0.1450 0.1400 0.1450 3,000 +0.02(+20.83%)
Dec 22, 2015 0.1350 0.1400 0.1200 0.1200 26,500 +0.00(+0.00%)
Dec 11, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 10, 2015 0.1050 0.1100 0.1050 0.1100 38,000 -0.03(-24.14%)
Dec 07, 2015 0.1450 0.1450 0.1450 0 +0.04(+38.10%)
Dec 03, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Nov 30, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 26, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 25, 2015 0.1150 0.1150 0.1050 0.1100 49,500 -0.01(-4.35%)
Nov 23, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 19, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Nov 12, 2015 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Nov 11, 2015 0.1500 0.1500 0.1500 0.1500 3,000 +0.03(+30.43%)
Nov 03, 2015 0.1150 0.1150 0.1150 0 -0.03(-23.33%)
Oct 28, 2015 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Oct 19, 2015 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 15, 2015 0.0950 0.0950 0.0950 0 -0.05(-36.67%)
Oct 14, 2015 0.1350 0.1500 0.1000 0.1500 16,500 +0.03(+25.00%)
Oct 09, 2015 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Oct 07, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 02, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 30, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 24, 2015 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Sep 21, 2015 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Sep 08, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 31, 2015 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Aug 26, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 24, 2015 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Aug 20, 2015 0.1450 0.1450 0.1450 0 -0.05(-23.68%)
Aug 10, 2015 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Aug 07, 2015 0.1600 0.1600 0.1600 0.1600 1,000 +0.05(+45.45%)
Aug 05, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 29, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 28, 2015 0.1150 0.1150 0.1100 0.1100 27,000 -0.01(-12.00%)
Jul 27, 2015 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
Jul 24, 2015 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-13.33%)
Jul 23, 2015 0.1500 0.1500 0.1500 0.1500 5,000 +0.02(+15.38%)
Jul 21, 2015 0.1300 0.1300 0.1300 0 -0.04(-21.21%)
Jul 16, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 14, 2015 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jul 09, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jul 06, 2015 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Jun 30, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 25, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 23, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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.