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

Espial Group Inc (TSX: ESP )

4.580 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 6, 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 (%)
Oct 31, 2014 1.700 1.700 1.610 1.700 127,515 +0.01(+0.59%)
Oct 30, 2014 1.670 1.690 1.660 1.690 24,965 -0.01(-0.59%)
Oct 29, 2014 1.700 1.700 1.660 1.700 87,900 +0.01(+0.59%)
Oct 28, 2014 1.750 1.770 1.670 1.690 583,253 -0.06(-3.43%)
Oct 27, 2014 1.880 1.880 1.750 1.750 142,670 -0.10(-5.41%)
Oct 24, 2014 2.000 2.000 1.840 1.850 87,310 -0.15(-7.50%)
Oct 23, 2014 2.000 2.000 1.750 2.000 1,144,414 -0.11(-5.21%)
Oct 22, 2014 2.150 2.200 2.080 2.110 315,672 +0.03(+1.44%)
Oct 21, 2014 2.050 2.090 2.020 2.080 166,003 +0.12(+6.12%)
Oct 20, 2014 1.950 1.960 1.890 1.960 137,555 +0.04(+2.08%)
Oct 17, 2014 1.770 1.970 1.770 1.920 149,200 +0.15(+8.47%)
Oct 16, 2014 1.650 1.790 1.650 1.770 379,572 +0.03(+1.72%)
Oct 15, 2014 1.960 1.960 1.650 1.740 215,970 -0.26(-13.00%)
Oct 14, 2014 2.100 2.100 1.870 2.000 384,362 -0.13(-6.10%)
Oct 10, 2014 2.130 2.130 2.130 0 -0.07(-3.18%)
Oct 09, 2014 2.300 2.310 2.160 2.200 142,350 -0.03(-1.35%)
Oct 08, 2014 2.250 2.250 2.160 2.230 33,883 -0.02(-0.89%)
Oct 07, 2014 2.350 2.350 2.250 2.250 26,100 -0.13(-5.46%)
Oct 06, 2014 2.430 2.430 2.360 2.380 16,755 -0.05(-2.06%)
Oct 03, 2014 2.380 2.430 2.380 2.430 15,700 +0.17(+7.52%)
Oct 02, 2014 2.300 2.320 2.150 2.260 140,765 -0.07(-3.00%)
Oct 01, 2014 2.330 2.330 2.310 2.330 14,900 +0.01(+0.43%)
Sep 30, 2014 2.300 2.320 2.300 2.320 49,226 +0.01(+0.43%)
Sep 29, 2014 2.260 2.310 2.260 2.310 103,750 +0.05(+2.21%)
Sep 26, 2014 2.190 2.290 2.190 2.260 33,850 +0.09(+4.15%)
Sep 25, 2014 2.350 2.350 2.170 2.170 112,373 -0.13(-5.65%)
Sep 24, 2014 2.400 2.460 2.300 2.300 74,300 -0.09(-3.77%)
Sep 23, 2014 2.570 2.570 2.350 2.390 219,216 -0.21(-8.08%)
Sep 22, 2014 2.690 2.690 2.570 2.600 49,831 -0.06(-2.26%)
Sep 19, 2014 2.750 2.750 2.660 2.660 26,340 -0.13(-4.66%)
Sep 18, 2014 2.800 2.800 2.760 2.790 19,330 +0.05(+1.82%)
Sep 17, 2014 2.830 2.830 2.740 2.740 115,080 -0.09(-3.18%)
Sep 16, 2014 2.770 2.830 2.770 2.830 62,630 +0.08(+2.91%)
Sep 15, 2014 2.750 2.780 2.740 2.750 124,255 +0.00(+0.00%)
Sep 12, 2014 2.650 2.750 2.650 2.750 235,860 +0.15(+5.77%)
Sep 11, 2014 2.510 2.650 2.500 2.600 96,530 +0.14(+5.69%)
Sep 10, 2014 2.460 2.510 2.460 2.460 34,700 +0.02(+0.82%)
Sep 09, 2014 2.410 2.460 2.410 2.440 20,300 +0.03(+1.24%)
Sep 08, 2014 2.450 2.480 2.410 2.410 75,275 -0.15(-5.86%)
Sep 05, 2014 2.600 2.670 2.500 2.560 142,060 -0.02(-0.78%)
Sep 04, 2014 2.740 2.750 2.450 2.580 206,536 -0.14(-5.15%)
Sep 03, 2014 2.700 2.700 2.650 2.720 39,620 +0.02(+0.74%)
Sep 02, 2014 2.800 2.800 2.700 2.700 48,645 -0.05(-1.82%)
Aug 29, 2014 2.750 2.750 2.750 0 -0.13(-4.51%)
Aug 28, 2014 2.670 2.880 2.550 2.880 267,518 +0.18(+6.67%)
Aug 27, 2014 2.790 2.790 2.680 2.700 432,928 -0.10(-3.57%)
Aug 26, 2014 2.900 3.000 2.700 2.800 740,103 -0.15(-5.08%)
Aug 25, 2014 2.990 3.010 2.890 2.950 26,690 -0.04(-1.34%)
Aug 22, 2014 2.950 2.990 2.920 2.990 43,239 +0.03(+1.01%)
Aug 21, 2014 2.930 3.000 2.890 2.960 112,228 +0.05(+1.72%)
Aug 20, 2014 3.040 3.040 2.820 2.910 124,696 -0.07(-2.35%)
Aug 19, 2014 3.000 3.000 2.950 2.980 54,949 +0.00(+0.00%)
Aug 18, 2014 3.080 3.080 2.990 2.980 37,150 -0.08(-2.61%)
Aug 15, 2014 3.000 3.070 3.000 3.060 36,992 +0.04(+1.32%)
Aug 14, 2014 2.990 3.050 2.980 3.020 79,631 +0.05(+1.68%)
Aug 13, 2014 2.970 42,021 -0.01(-0.34%)
Aug 12, 2014 3.080 3.110 2.980 2.980 549,770 -0.09(-2.93%)
Aug 11, 2014 3.020 3.100 3.020 3.070 63,785 +0.14(+4.78%)
Aug 08, 2014 2.990 2.990 2.900 2.930 13,220 +0.03(+1.03%)
Aug 07, 2014 3.040 3.060 2.890 2.900 211,467 -0.18(-5.84%)
Aug 06, 2014 3.060 3.080 3.000 3.080 23,870 +0.02(+0.65%)
Aug 05, 2014 3.130 3.150 3.060 3.060 229,237 -0.04(-1.29%)
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.