Everyday People Financial Corp (EPF)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 5 | 0.3 | 0.35 | 0.295 | 50240 | 0.32176951 | CS |
| 4 | -0.055 | -14.8648648649 | 0.37 | 0.37 | 0.295 | 45712 | 0.31889326 | CS |
| 12 | -0.08 | -20.253164557 | 0.395 | 0.4 | 0.255 | 28055 | 0.32472198 | CS |
| 26 | -0.125 | -28.4090909091 | 0.44 | 0.46 | 0.255 | 37224 | 0.38204796 | CS |
| 52 | -0.025 | -7.35294117647 | 0.34 | 0.55 | 0.255 | 38986 | 0.39881454 | CS |
| 156 | -0.475 | -60.1265822785 | 0.79 | 0.8 | 0.2 | 54106 | 0.34972403 | CS |
| 260 | -0.475 | -60.1265822785 | 0.79 | 0.8 | 0.2 | 54106 | 0.34972403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723844400 | 0.315 | 0.005 | 1.61 | 0.335 | 0.335 | 0.31 | 74000 |
| 1723758000 | 0.31 | -0.02 | -6.06 | 0.33 | 0.35 | 0.3 | 88500 |
| 1723671600 | 0.33 | 0.035 | 11.86 | 0.3 | 0.33 | 0.3 | 153700 |
| 1723585200 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 5500 |
| 1723498800 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 1500 |
| 1723239600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2000 |
| 1723153200 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 8000 |
| 1723066800 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 1000 |
| 1722980400 | 0.3 | -0.02 | -6.25 | 0.32 | 0.32 | 0.3 | 67902 |
| 1722634800 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 80500 |
| 1722548400 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.31 | 2500 |
| 1722462000 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 233000 |
| 1722375600 | 0.33 | 0.025 | 8.20 | 0.305 | 0.33 | 0.305 | 14000 |
| 1722289200 | 0.305 | 0 | 0.00 | 0.32 | 0.32 | 0.305 | 51500 |
| 1722030000 | 0.305 | -0.005 | -1.61 | 0.32 | 0.32 | 0.305 | 10500 |
| 1721943600 | 0.31 | 0.005 | 1.64 | 0.305 | 0.32 | 0.305 | 15700 |
| 1721857200 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 14000 |
| 1721770800 | 0.305 | -0.005 | -1.61 | 0.315 | 0.335 | 0.305 | 48000 |
| 1721684400 | 0.31 | -0.055 | -15.07 | 0.37 | 0.37 | 0.31 | 25010 |
| 1721425200 | 0.365 | 0.07 | 23.73 | 0.31 | 0.4 | 0.3 | 135000 |
| 1721338800 | 0.295 | 0.005 | 1.72 | 0.29 | 0.31 | 0.29 | 8500 |
| 1721252400 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 500 |
| 1721166000 | 0.28 | 0.01 | 3.70 | 0.29 | 0.29 | 0.28 | 3500 |
| 1721079600 | 0.27 | -0.015 | -5.26 | 0.3 | 0.3 | 0.27 | 55000 |
| 1720820400 | 0.2849999 | 0.0049999 | 1.79 | 0.3 | 0.3 | 0.28 | 35500 |
| 1720734000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1720647600 | 0.28 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 18000 |
| 1720561200 | 0.28 | -0.005 | -1.75 | 0.3 | 0.3 | 0.28 | 21000 |
| 1720474800 | 0.2849999 | 0.0149999 | 5.56 | 0.2849999 | 0.2849999 | 0.2849999 | 500 |
| 1720215600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1720129200 | 0.27 | 0.015 | 5.88 | 0.27 | 0.27 | 0.27 | 3500 |
| 1720042800 | 0.255 | -0.05 | -16.39 | 0.3 | 0.3 | 0.255 | 81850 |
| 1719956400 | 0.305 | 0.015 | 5.17 | 0.305 | 0.305 | 0.305 | 500 |
| 1719610800 | 0.29 | -0.02 | -6.45 | 0.32 | 0.32 | 0.29 | 16500 |
| 1719524400 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 2500 |
| 1719438000 | 0.31 | -0.02 | -6.06 | 0.335 | 0.335 | 0.31 | 40000 |
| 1719351600 | 0.33 | 0.015 | 4.76 | 0.33 | 0.335 | 0.33 | 8000 |
| 1719265200 | 0.315 | -0.025 | -7.35 | 0.3449999 | 0.3449999 | 0.315 | 29000 |
| 1719006000 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.335 | 1000 |
| 1718919600 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 2500 |
| 1718833200 | 0.335 | 0.015 | 4.69 | 0.3449999 | 0.3449999 | 0.335 | 1500 |
| 1718746800 | 0.32 | -0.02 | -5.88 | 0.3449999 | 0.355 | 0.32 | 18000 |
| 1718660400 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 3500 |
| 1718401200 | 0.35 | 0 | 0.00 | 0.365 | 0.365 | 0.35 | 2515 |
| 1718314800 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.335 | 19850 |
| 1718228400 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.34 | 120000 |
| 1718142000 | 0.375 | -0.005 | -1.32 | 0.38 | 0.385 | 0.375 | 46000 |
| 1718055600 | 0.38 | 0.025 | 7.04 | 0.38 | 0.38 | 0.38 | 500 |
| 1717796400 | 0.355 | -0.03 | -7.79 | 0.38 | 0.38 | 0.355 | 20500 |
| 1717710000 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.355 | 72518 |
| 1717623600 | 0.39 | 0.005 | 1.30 | 0.4 | 0.4 | 0.39 | 1000 |
| 1717537200 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 1000 |
| 1717450800 | 0.385 | -0.015 | -3.75 | 0.39 | 0.39 | 0.385 | 77000 |
| 1717191600 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 6000 |
| 1717105200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 500 |
| 1717018800 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 500 |
| 1716932400 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 500 |
| 1716846000 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 500 |
| 1716586800 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 500 |
| 1716500400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 72000 |
| 1716414000 | 0.39 | 0.015 | 4.00 | 0.38 | 0.39 | 0.38 | 84550 |
| 1716327600 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 21500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
