Euro Sun Mining Inc (ESM)
TSX
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 | 0 | 0.055 | 0.055 | 0.045 | 84067 | 0.05198652 | CS |
| 4 | 0.005 | 10 | 0.05 | 0.06 | 0.045 | 96811 | 0.05225526 | CS |
| 12 | 0 | 0 | 0.055 | 0.06 | 0.04 | 185312 | 0.0481024 | CS |
| 26 | 0.01 | 22.2222222222 | 0.045 | 0.075 | 0.035 | 244204 | 0.05593441 | CS |
| 52 | 0.02 | 57.1428571429 | 0.035 | 0.075 | 0.025 | 391447 | 0.04584985 | CS |
| 156 | -0.325 | -85.5263157895 | 0.38 | 0.395 | 0.025 | 381467 | 0.06463929 | CS |
| 260 | -0.29 | -84.0579710145 | 0.345 | 0.63 | 0.025 | 363702 | 0.17631601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 15001 |
| 1726868400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.045 | 167000 |
| 1726782000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 62111 |
| 1726695600 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 70000 |
| 1726609200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 106222 |
| 1726522800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 25454 |
| 1726263600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 139000 |
| 1726177200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 83501 |
| 1726090800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 63029 |
| 1726004400 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 265000 |
| 1725918000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 39600 |
| 1725658800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 38001 |
| 1725572400 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 19200 |
| 1725486000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.045 | 264004 |
| 1725399600 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 145556 |
| 1725054000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.05 | 371102 |
| 1724967600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 51005 |
| 1724881200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 20154 |
| 1724794800 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 62654 |
| 1724708400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724449200 | 0.055 | 0.005 | 10.00 | 0.045 | 0.06 | 0.045 | 1148093 |
| 1724362800 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 49400 |
| 1724276400 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 267182 |
| 1724190000 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 193443 |
| 1724103600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 144006 |
| 1723844400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 67500 |
| 1723758000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 39000 |
| 1723671600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 24515 |
| 1723585200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 700149 |
| 1723498800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4002 |
| 1723239600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723153200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 293321 |
| 1723066800 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 158005 |
| 1722980400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 493788 |
| 1722634800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 383572 |
| 1722548400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 275550 |
| 1722462000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 310892 |
| 1722375600 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 89820 |
| 1722289200 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 71056 |
| 1722030000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 279900 |
| 1721943600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 196377 |
| 1721857200 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 745017 |
| 1721770800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 93484 |
| 1721684400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 65786 |
| 1721425200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721338800 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 53050 |
| 1721252400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 362356 |
| 1721166000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 89833 |
| 1721079600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 368166 |
| 1720820400 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 245100 |
| 1720734000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 12017 |
| 1720647600 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 137385 |
| 1720561200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 148000 |
| 1720474800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 420353 |
| 1720215600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 52008 |
| 1720129200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 27200 |
| 1720042800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 212073 |
| 1719956400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 128016 |
| 1719610800 | 0.055 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 220297 |
| 1719524400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.05 | 135018 |
| 1719438000 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 483859 |
| 1719351600 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.055 | 177510 |
| 1719265200 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 161354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
