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

Espial Group Inc (TSX: ESP )

4.500 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 11, 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 (%)
Apr 28, 2017 2.390 2.390 2.300 2.320 36,000 -0.07(-2.93%)
Apr 27, 2017 2.300 2.400 2.270 2.390 36,290 +0.08(+3.46%)
Apr 26, 2017 2.250 2.320 2.250 2.310 21,500 +0.10(+4.52%)
Apr 25, 2017 2.190 2.300 2.190 2.210 26,100 -0.01(-0.45%)
Apr 24, 2017 2.140 2.220 2.110 2.220 26,850 +0.07(+3.26%)
Apr 21, 2017 2.200 2.230 2.150 2.150 90,000 -0.10(-4.44%)
Apr 20, 2017 2.240 2.310 2.240 2.250 9,440 -0.02(-0.88%)
Apr 19, 2017 2.150 2.270 2.150 2.270 110,900 +0.11(+5.09%)
Apr 18, 2017 2.160 2.240 2.150 2.160 28,190 -0.02(-0.92%)
Apr 17, 2017 2.240 2.270 2.170 2.180 26,200 +0.00(+0.00%)
Apr 13, 2017 2.200 2.250 2.180 2.180 40,300 +0.01(+0.46%)
Apr 12, 2017 2.220 2.220 2.130 2.170 35,765 -0.08(-3.56%)
Apr 11, 2017 2.270 2.300 2.250 2.250 41,100 -0.05(-2.17%)
Apr 10, 2017 2.360 2.280 2.300 82,140 -0.04(-1.71%)
Apr 07, 2017 2.380 2.380 2.190 2.340 103,925 -0.03(-1.27%)
Apr 06, 2017 2.450 2.450 2.350 2.370 94,185 -0.09(-3.66%)
Apr 05, 2017 2.460 2.470 2.440 2.460 34,540 +0.00(+0.00%)
Apr 04, 2017 2.450 2.460 2.440 2.460 20,600 +0.02(+0.82%)
Apr 03, 2017 2.450 2.500 2.430 2.440 11,710 -0.04(-1.61%)
Mar 31, 2017 2.450 2.480 2.430 2.480 19,037 -0.01(-0.40%)
Mar 30, 2017 2.490 2.620 2.460 2.490 28,353 -0.01(-0.40%)
Mar 29, 2017 2.500 2.500 2.500 2.500 1,500 -0.03(-1.19%)
Mar 28, 2017 2.490 2.560 2.480 2.530 19,600 +0.03(+1.20%)
Mar 27, 2017 2.500 2.550 2.480 2.500 7,000 +0.00(+0.00%)
Mar 24, 2017 2.560 2.580 2.500 2.500 39,200 -0.04(-1.57%)
Mar 23, 2017 2.590 2.590 2.530 2.540 14,263 +0.04(+1.60%)
Mar 22, 2017 2.590 2.590 2.470 2.500 47,300 -0.06(-2.34%)
Mar 21, 2017 2.640 2.640 2.500 2.560 22,080 -0.05(-1.92%)
Mar 20, 2017 2.550 2.610 2.550 2.610 28,960 +0.03(+1.16%)
Mar 17, 2017 2.640 2.650 2.560 2.580 43,696 -0.07(-2.64%)
Mar 16, 2017 2.730 2.730 2.620 2.650 28,900 -0.07(-2.57%)
Mar 15, 2017 2.700 2.730 2.690 2.720 74,798 +0.03(+1.12%)
Mar 14, 2017 2.620 2.700 2.550 2.690 99,595 +0.10(+3.86%)
Mar 13, 2017 2.450 2.680 2.440 2.590 138,220 +0.13(+5.28%)
Mar 10, 2017 2.450 2.500 2.400 2.460 58,149 +0.01(+0.41%)
Mar 09, 2017 2.500 2.530 2.430 2.450 38,097 -0.03(-1.21%)
Mar 08, 2017 2.430 2.560 2.430 2.480 25,264 +0.04(+1.64%)
Mar 07, 2017 2.450 2.580 2.420 2.440 61,482 -0.03(-1.21%)
Mar 06, 2017 2.350 2.490 2.350 2.470 36,620 +0.07(+2.92%)
Mar 03, 2017 2.320 2.430 2.320 2.400 34,900 +0.08(+3.45%)
Mar 02, 2017 2.330 2.410 2.310 2.320 50,785 -0.01(-0.43%)
Mar 01, 2017 2.360 2.400 2.330 2.330 43,500 -0.04(-1.69%)
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%)
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.