Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Sun Mining Inc (TSX: ESM )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Aug 31, 2020 0.5300 0.5300 0.4950 0.4950 6,611 -0.01(-1.00%)
Aug 28, 2020 0.5400 0.5400 0.5000 0.5000 537,308 +0.01(+1.01%)
Aug 27, 2020 0.5400 0.5700 0.4950 0.4950 7,634 -0.03(-4.81%)
Aug 26, 2020 0.4900 0.5300 0.4800 0.5200 382,402 +0.04(+7.22%)
Aug 25, 2020 0.5100 0.5100 0.4750 0.4850 4,197 -0.01(-2.02%)
Aug 24, 2020 0.5500 0.5500 0.4900 0.4950 658,386 -0.04(-6.60%)
Aug 21, 2020 0.5800 0.5800 0.5300 0.5300 268,963 -0.05(-8.62%)
Aug 20, 2020 0.5600 0.5800 0.5500 0.5800 532,141 +0.03(+5.45%)
Aug 19, 2020 0.6100 0.6100 0.5500 0.5500 538,753 -0.05(-8.33%)
Aug 18, 2020 0.6100 0.6300 0.6000 0.6000 852,408 +0.01(+1.69%)
Aug 17, 2020 0.5800 0.5900 0.5700 0.5900 552,333 +0.04(+7.27%)
Aug 14, 2020 0.5800 0.5800 0.5400 0.5500 566,160 -0.01(-1.79%)
Aug 13, 2020 0.5500 0.5700 0.5300 0.5600 831,032 +0.03(+5.66%)
Aug 12, 2020 0.4900 0.5600 0.4900 0.5300 2,254,041 +0.06(+11.58%)
Aug 11, 2020 0.4950 0.4950 0.4350 0.4750 1,030,816 -0.04(-6.86%)
Aug 10, 2020 0.5600 0.5700 0.5000 0.5100 702,804 -0.01(-1.92%)
Aug 07, 2020 0.5300 0.5300 0.5000 0.5200 701,056 +0.00(+0.00%)
Aug 06, 2020 0.5400 0.5500 0.4900 0.5200 779,001 -0.01(-1.89%)
Aug 05, 2020 0.5900 0.5900 0.5300 0.5300 783,358 -0.02(-3.64%)
Aug 04, 2020 0.5400 0.6200 0.5300 0.5500 2,313,230 +0.00(+0.00%)
Jul 31, 2020 0.5500 0.5500 0.5500 0 +0.11(+23.60%)
Jul 30, 2020 0.4700 0.4750 0.4450 0.4450 7,179 -0.02(-5.32%)
Jul 29, 2020 0.4150 0.4800 0.4150 0.4700 14,282 +0.04(+9.30%)
Jul 28, 2020 0.4800 0.4800 0.4150 0.4300 14,499 -0.04(-7.53%)
Jul 27, 2020 0.4800 0.5000 0.4550 0.4650 10,686 +0.00(+0.00%)
Jul 24, 2020 0.4000 0.4750 0.4000 0.4650 303 +0.07(+16.25%)
Jul 23, 2020 0.3800 0.4100 0.3800 0.4000 2,521,935 +0.02(+5.26%)
Jul 22, 2020 0.4000 0.4000 0.3800 0.3800 738,227 -0.02(-5.00%)
Jul 21, 2020 0.3800 0.4100 0.3700 0.4000 2,477,487 +0.03(+8.11%)
Jul 20, 2020 0.3600 0.3700 0.3500 0.3700 853,864 +0.03(+8.82%)
Jul 17, 2020 0.3400 0.3400 0.3300 0.3400 894,292 +0.01(+3.03%)
Jul 16, 2020 0.3300 0.3300 0.3100 0.3300 374,631 +0.00(+0.00%)
Jul 15, 2020 0.3300 0.3300 0.3200 0.3300 271,432 -0.01(-2.94%)
Jul 14, 2020 0.3500 0.3500 0.3300 0.3400 432,224 -0.01(-2.86%)
Jul 13, 2020 0.3500 0.3600 0.3500 0.3500 940,495 +0.00(+0.00%)
Jul 10, 2020 0.3500 0.3500 0.3400 0.3500 390,625 +0.00(+0.00%)
Jul 09, 2020 0.3600 0.3600 0.3400 0.3500 1,005,166 +0.00(+0.00%)
Jul 08, 2020 0.3500 0.3600 0.3300 0.3500 588,402 +0.01(+2.94%)
Jul 07, 2020 0.3600 0.3700 0.3400 0.3400 651,057 -0.03(-8.11%)
Jul 06, 2020 0.3700 0.3800 0.3600 0.3700 653,539 +0.00(+0.00%)
Jul 03, 2020 0.3600 0.3700 0.3400 0.3700 322,871 +0.02(+5.71%)
Jul 02, 2020 0.3300 0.3700 0.3300 0.3500 1,561,130 +0.02(+6.06%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Jun 29, 2020 0.3000 0.3000 0.2900 0.2900 692,259 -0.01(-3.33%)
Jun 26, 2020 0.3100 0.3200 0.2900 0.3000 721,941 -0.01(-3.23%)
Jun 25, 2020 0.3000 0.3200 0.3000 0.3100 265,640 +0.02(+6.90%)
Jun 24, 2020 0.3100 0.3100 0.2900 0.2900 770,245 -0.02(-6.45%)
Jun 23, 2020 0.3200 0.3200 0.3000 0.3100 530,113 -0.01(-3.13%)
Jun 22, 2020 0.3000 0.3200 0.2900 0.3200 392,107 +0.02(+6.67%)
Jun 19, 2020 0.3100 0.3100 0.2900 0.3000 342,494 +0.00(+0.00%)
Jun 18, 2020 0.3000 0.3100 0.3000 0.3000 349,118 +0.01(+3.45%)
Jun 17, 2020 0.3000 0.3000 0.2900 0.2900 553,995 +0.00(+0.00%)
Jun 16, 2020 0.2900 0.3000 0.2900 0.2900 203,577 +0.00(+0.00%)
Jun 15, 2020 0.2800 0.3000 0.2800 0.2900 456,670 +0.01(+3.57%)
Jun 12, 2020 0.3000 0.3200 0.2800 0.2800 864,268 -0.01(-3.45%)
Jun 11, 2020 0.3300 0.3300 0.2900 0.2900 849,050 -0.04(-12.12%)
Jun 10, 2020 0.3200 0.3300 0.3200 0.3300 253,500 +0.01(+3.13%)
Jun 09, 2020 0.3300 0.3400 0.3200 0.3200 614,566 -0.01(-3.03%)
Jun 08, 2020 0.3300 0.3300 0.3200 0.3300 1,059,133 +0.00(+0.00%)
Jun 05, 2020 0.3400 0.3400 0.3100 0.3300 996,395 -0.01(-2.94%)
Jun 04, 2020 0.3300 0.3400 0.3300 0.3400 267,380 +0.01(+3.03%)
Jun 03, 2020 0.3300 0.3400 0.3200 0.3300 392,843 -0.01(-2.94%)
Jun 02, 2020 0.3500 0.3500 0.3400 0.3400 591,910 -0.01(-2.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.