The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

EPM Mining Ventures

  • EPK
  • TSX Venture
  • Mining
  • Latest 0.335
  • Currency C$
  • Change -0.025
  • Percent Change -6.944 %
  • Volume 153,000
  • Tue Sep 2, 2014 03:05 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.34 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 0.34 0.32 0.33 0.34 153,000
Aug 29 0.36 0.34 0.35 0.36 187,400
Aug 28 0.36 0.33 0.33 0.34 42,300
Aug 27 0.34 0.30 0.30 0.32 173,403
Aug 26 0.30 0.27 0.27 0.28 68,550
Aug 25 0.27 0.27 0.27 0.27 52,000
Aug 22 0.26 0.25 0.25 0.26 39,000
Aug 21 0.25 0.24 0.24 0.25 295,500
Aug 20 0.24 0.24 0.24 0.24 --
Aug 19 0.25 0.24 0.25 0.24 51,450
Aug 18 0.25 0.25 0.25 0.25 1,500
Aug 15 0.26 0.25 0.26 0.25 59,000
Aug 14 0.28 0.25 0.26 0.25 257,700
Aug 13 0.26 0.25 0.26 0.25 10,000
Aug 12 0.27 0.26 0.26 0.26 45,500
Aug 11 0.28 0.28 0.28 0.28 23,000
Aug 8 0.28 0.28 0.28 0.28 10,000
Aug 7 0.28 0.28 0.28 0.28 --
Aug 6 0.28 0.28 0.28 0.28 22,500
Aug 5 0.30 0.30 0.30 0.30 10,950
Aug 1 0.30 0.28 0.28 0.30 6,500
Jul 31 0.31 0.28 0.30 0.31 47,500
Jul 30 0.30 0.28 0.28 0.30 10,000
Jul 29 0.31 0.28 0.30 0.28 41,300
Jul 28 0.29 0.28 0.28 0.29 66,000
Jul 25 0.26 0.26 0.26 0.26 --
Jul 24 0.26 0.26 0.26 0.26 47,000
Jul 23 0.27 0.26 0.26 0.26 6,440
Jul 22 0.28 0.27 0.28 0.27 20,588
Jul 21 0.28 0.28 0.28 0.28 16,000
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.