|
 ENERGOLD DRILLING - [Ticker: EGD.V] |     | | Last Trade | 0.20 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.01 (+0.98%) | Open | 0.21 | | High | 0.21 | Low | 0.20 | | Volume | 60,833 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.43 x 0 - 0.45 x 0 | | Former Close | 0.20 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EGD.V quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-15 | 21,100 | 0.60 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2004-04-16 | 37,200 | 0.62 | 0.62 | 0.55 | 0.60 | 00:00:00 | | 2004-04-19 | 3,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-04-20 | 18,700 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2004-04-21 | 15,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-04-22 | 50,800 | 0.59 | 0.63 | 0.56 | 0.56 | 00:00:00 | | 2004-04-23 | 21,000 | 0.60 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2004-04-26 | 38,900 | 0.65 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2004-04-27 | 38,400 | 0.69 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2004-04-28 | 85,500 | 0.69 | 0.70 | 0.62 | 0.65 | 00:00:00 | | 2004-04-29 | 33,800 | 0.65 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2004-04-30 | 10,500 | 0.62 | 0.68 | 0.58 | 0.68 | 00:00:00 | | 2004-05-03 | 5,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-05-04 | 8,000 | 0.65 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2004-05-05 | 8,500 | 0.61 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2004-05-06 | 2,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2004-05-07 | 14,500 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2004-05-10 | 30,300 | 0.54 | 0.55 | 0.42 | 0.50 | 00:00:00 | | 2004-05-11 | 48,200 | 0.50 | 0.55 | 0.43 | 0.43 | 00:00:00 | | 2004-05-12 | 11,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-05-13 | 300 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-05-14 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-05-17 | 10,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2004-05-18 | 6,000 | 0.55 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2004-05-19 | 7,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2004-05-20 | 5,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2004-05-21 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-05-25 | 2,500 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2004-05-26 | 15,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-05-27 | 11,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2004-05-28 | 66,000 | 0.61 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2004-05-31 | 12,800 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2004-06-01 | 21,100 | 0.63 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2004-06-02 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-06-03 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-06-04 | 5,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2004-06-07 | 54,500 | 0.60 | 0.70 | 0.58 | 0.67 | 00:00:00 | | 2004-06-08 | 23,200 | 0.63 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2004-06-09 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2004-06-10 | 2,000 | 0.61 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2004-06-11 | 17,500 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2004-06-14 | 27,900 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2004-06-15 | 20,000 | 0.56 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2004-06-16 | 15,000 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2004-06-17 | 14,500 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2004-06-18 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2004-06-21 | 8,000 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2004-06-22 | 4,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-06-23 | 18,000 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2004-06-24 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2004-06-25 | 4,500 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2004-06-28 | 10,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-06-29 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-06-30 | 10,000 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2004-07-02 | 10,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-07-05 | 26,400 | 0.55 | 0.60 | 0.51 | 0.53 | 00:00:00 | | 2004-07-06 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-07-07 | 20,000 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2004-07-08 | 3,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2004-07-09 | 15,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2004-07-12 | 6,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-07-13 | 3,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-07-14 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-07-15 | 13,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-07-16 | 20,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-07-19 | 22,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2004-07-20 | 16,700 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2004-07-21 | 14,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-07-22 | 8,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-07-23 | 32,500 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2004-07-26 | 35,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2004-07-27 | 2,800 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-07-28 | 12,500 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2004-07-29 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-07-30 | 300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-08-03 | 4,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-08-04 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-08-05 | 4,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-08-06 | 5,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2004-08-09 | 7,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-08-10 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-08-11 | 28,500 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-08-12 | 17,400 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2004-08-13 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-08-16 | 9,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-08-17 | 2,900 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-08-18 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-08-19 | 10,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-08-20 | 7,000 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2004-08-23 | 4,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-08-24 | 52,500 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2004-08-25 | 25,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-08-26 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-08-27 | 25,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-08-30 | 62,500 | 0.51 | 0.58 | 0.51 | 0.55 | 00:00:00 | | 2004-08-31 | 27,800 | 0.56 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2004-09-01 | 3,300 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2004-09-02 | 25,200 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2004-09-03 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-09-07 | 11,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2004-09-08 | 1,700 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-09-09 | 46,500 | 0.58 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2004-09-10 | 15,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-09-13 | 7,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2004-09-14 | 15,500 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2004-09-15 | 4,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-09-16 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-09-17 | 5,000 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2004-09-20 | 18,000 | 0.53 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2004-09-21 | 40,000 | 0.54 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2004-09-22 | 35,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2004-09-23 | 29,000 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2004-09-24 | 17,000 | 0.54 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2004-09-27 | 7,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-09-28 | 16,600 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2004-09-29 | 400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-09-30 | 6,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2004-10-01 | 44,500 | 0.58 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2004-10-04 | 38,500 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2004-10-05 | 27,000 | 0.62 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2004-10-06 | 5,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
