Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Espial Group Inc (TSX: ESP )

4.850 -0.050 (-1.02%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.450 2.450 2.330 2.370 71,417 -0.08(-3.27%)
Feb 27, 2017 2.570 2.680 2.450 2.450 181,527 -0.11(-4.30%)
Feb 24, 2017 2.510 2.730 2.480 2.560 427,847 +0.28(+12.28%)
Feb 23, 2017 2.170 2.440 2.140 2.280 89,200 +0.11(+5.07%)
Feb 22, 2017 2.200 2.200 2.150 2.170 16,600 -0.09(-3.98%)
Feb 21, 2017 2.370 2.370 2.170 2.260 47,144 -0.13(-5.44%)
Feb 17, 2017 2.390 2.390 2.390 0 +0.01(+0.42%)
Feb 16, 2017 2.400 2.400 2.330 2.380 79,500 +0.02(+0.85%)
Feb 15, 2017 2.390 2.400 2.350 2.360 8,840 +0.00(+0.00%)
Feb 14, 2017 2.240 2.450 2.230 2.360 125,986 +0.11(+4.89%)
Feb 13, 2017 2.240 2.260 2.230 2.250 2,182 +0.02(+0.90%)
Feb 10, 2017 2.340 2.340 2.220 2.230 42,000 +0.01(+0.45%)
Feb 09, 2017 2.230 2.290 2.210 2.220 11,700 -0.01(-0.45%)
Feb 08, 2017 2.290 2.290 2.210 2.230 3,700 -0.03(-1.33%)
Feb 07, 2017 2.270 2.290 2.220 2.260 8,842 -0.04(-1.74%)
Feb 06, 2017 2.260 2.300 2.260 2.300 9,700 +0.02(+0.88%)
Feb 03, 2017 2.290 2.290 2.200 2.280 40,395 -0.02(-0.87%)
Feb 02, 2017 2.350 2.350 2.290 2.300 41,000 -0.05(-2.13%)
Feb 01, 2017 2.280 2.370 2.280 2.350 91,138 +0.07(+3.07%)
Jan 31, 2017 2.200 2.350 2.100 2.280 295,645 +0.08(+3.64%)
Jan 30, 2017 2.100 2.250 2.100 2.200 46,090 +0.08(+3.77%)
Jan 27, 2017 2.030 2.120 2.030 2.120 14,953 +0.09(+4.43%)
Jan 26, 2017 2.050 2.080 2.010 2.030 112,500 +0.00(+0.00%)
Jan 25, 2017 2.080 2.080 2.000 2.030 33,855 -0.02(-0.98%)
Jan 24, 2017 2.040 2.170 2.010 2.050 100,250 -0.01(-0.49%)
Jan 23, 2017 2.060 2.060 2.000 2.060 63,300 -0.04(-1.90%)
Jan 20, 2017 2.150 2.150 2.050 2.100 27,082 -0.02(-0.94%)
Jan 19, 2017 2.030 2.130 1.960 2.120 79,420 +0.12(+6.00%)
Jan 18, 2017 2.100 2.140 1.970 2.000 224,120 -0.06(-2.91%)
Jan 17, 2017 2.070 2.120 2.050 2.060 43,415 -0.04(-1.90%)
Jan 16, 2017 2.120 2.120 2.060 2.100 37,800 -0.03(-1.41%)
Jan 13, 2017 2.160 2.170 2.110 2.130 46,995 +0.09(+4.41%)
Jan 12, 2017 2.160 2.160 2.010 2.040 197,212 -0.12(-5.56%)
Jan 11, 2017 2.200 2.200 2.130 2.160 31,950 -0.02(-0.92%)
Jan 10, 2017 2.220 2.220 2.180 2.180 37,200 -0.03(-1.36%)
Jan 09, 2017 2.250 2.250 2.210 2.210 26,700 -0.04(-1.78%)
Jan 06, 2017 2.270 2.300 2.250 2.250 21,600 -0.02(-0.88%)
Jan 05, 2017 2.330 2.350 2.240 2.270 12,825 -0.04(-1.73%)
Jan 04, 2017 2.240 2.380 2.170 2.310 40,515 +0.09(+4.05%)
Jan 03, 2017 2.200 2.250 2.200 2.220 233,475 +0.00(+0.00%)
Dec 30, 2016 2.220 2.220 2.220 0 -0.01(-0.45%)
Dec 29, 2016 2.250 2.260 2.180 2.230 31,325 +0.01(+0.45%)
Dec 28, 2016 2.250 2.250 2.210 2.220 14,934 +0.00(+0.00%)
Dec 23, 2016 2.220 2.220 2.220 0 +0.02(+0.91%)
Dec 22, 2016 2.120 2.210 2.110 2.200 148,425 +0.08(+3.77%)
Dec 21, 2016 2.240 2.240 2.110 2.120 36,479 -0.08(-3.64%)
Dec 20, 2016 2.100 2.210 2.100 2.200 138,000 +0.10(+4.76%)
Dec 19, 2016 2.060 2.130 2.040 2.100 12,920 +0.00(+0.00%)
Dec 16, 2016 2.100 2.170 1.950 2.100 203,710 -0.11(-4.98%)
Dec 15, 2016 2.120 2.210 2.120 2.210 16,615 +0.06(+2.79%)
Dec 14, 2016 2.180 2.210 2.150 2.150 24,050 -0.04(-1.83%)
Dec 13, 2016 2.120 2.190 2.100 2.190 26,025 +0.06(+2.82%)
Dec 12, 2016 2.150 2.170 2.120 2.130 9,224 -0.01(-0.47%)
Dec 09, 2016 2.090 2.150 2.090 2.140 72,249 +0.05(+2.39%)
Dec 08, 2016 2.080 2.120 2.080 2.090 50,710 +0.02(+0.97%)
Dec 07, 2016 2.010 2.160 2.010 2.070 69,300 +0.06(+2.99%)
Dec 06, 2016 2.000 2.040 1.950 2.010 19,308 -0.01(-0.50%)
Dec 05, 2016 1.970 2.060 1.970 2.020 116,230 +0.05(+2.54%)
Dec 02, 2016 1.970 1.970 1.940 1.970 25,800 -0.02(-1.01%)
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.