|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-06 | 5,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | 2004-10-07 | 22,500 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2004-10-08 | 74,600 | 0.71 | 0.73 | 0.69 | 0.70 | 00:00:00 | 2004-10-12 | 54,500 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2004-10-13 | 7,300 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2004-10-14 | 23,000 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2004-10-15 | 4,000 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2004-10-18 | 4,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-10-19 | 37,500 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2004-10-20 | 6,000 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | 2004-10-21 | 48,000 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2004-10-22 | 37,500 | 0.70 | 0.72 | 0.69 | 0.69 | 00:00:00 | 2004-10-25 | 7,300 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2004-10-26 | 15,000 | 0.69 | 0.72 | 0.68 | 0.72 | 00:00:00 | 2004-10-27 | 65,000 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | 2004-10-28 | 7,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2004-10-29 | 63,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2004-11-01 | 20,900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-11-02 | 23,700 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2004-11-03 | 33,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2004-11-04 | 18,800 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | 2004-11-05 | 38,200 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2004-11-08 | 24,700 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2004-11-09 | 16,800 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2004-11-10 | 34,500 | 0.68 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2004-11-11 | 16,500 | 0.68 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2004-11-12 | 21,000 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2004-11-15 | 30,000 | 0.68 | 0.69 | 0.66 | 0.68 | 00:00:00 | 2004-11-16 | 9,000 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2004-11-17 | 4,000 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2004-11-18 | 40,000 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2004-11-19 | 3,400 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-11-22 | 4,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2004-11-23 | 16,500 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2004-11-24 | 218,000 | 0.74 | 0.79 | 0.73 | 0.74 | 00:00:00 | 2004-11-25 | 124,600 | 0.76 | 0.80 | 0.75 | 0.79 | 00:00:00 | 2004-11-26 | 115,400 | 0.81 | 0.86 | 0.81 | 0.85 | 00:00:00 | 2004-11-29 | 110,200 | 0.88 | 0.93 | 0.83 | 0.89 | 00:00:00 | 2004-11-30 | 61,400 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | 2004-12-01 | 103,200 | 0.87 | 0.93 | 0.87 | 0.93 | 00:00:00 | 2004-12-02 | 60,500 | 0.91 | 0.95 | 0.85 | 0.89 | 00:00:00 | 2004-12-03 | 24,500 | 0.87 | 0.89 | 0.86 | 0.89 | 00:00:00 | 2004-12-06 | 42,000 | 0.89 | 0.89 | 0.85 | 0.86 | 00:00:00 | 2004-12-07 | 92,000 | 0.88 | 0.92 | 0.85 | 0.92 | 00:00:00 | 2004-12-08 | 22,000 | 0.86 | 0.88 | 0.84 | 0.88 | 00:00:00 | 2004-12-09 | 30,000 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2004-12-10 | 5,000 | 0.83 | 0.86 | 0.83 | 0.86 | 00:00:00 | 2004-12-13 | 32,000 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | 2004-12-14 | 22,000 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | 2004-12-15 | 110,100 | 0.92 | 0.98 | 0.92 | 0.98 | 00:00:00 | 2004-12-16 | 16,400 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | 2004-12-17 | 74,900 | 1.00 | 1.11 | 1.00 | 1.11 | 00:00:00 | 2004-12-20 | 29,000 | 1.10 | 1.14 | 1.03 | 1.13 | 00:00:00 | 2004-12-21 | 102,000 | 1.14 | 1.21 | 1.10 | 1.17 | 00:00:00 | 2004-12-22 | 115,100 | 1.20 | 1.20 | 1.04 | 1.10 | 00:00:00 | 2004-12-23 | 19,400 | 1.17 | 1.17 | 1.10 | 1.14 | 00:00:00 | 2004-12-24 | 2,900 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | 2004-12-29 | 31,200 | 1.08 | 1.15 | 1.08 | 1.11 | 00:00:00 | 2004-12-30 | 17,300 | 1.07 | 1.11 | 1.07 | 1.11 | 00:00:00 | 2004-12-31 | 25,100 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | 2005-01-04 | 76,000 | 1.10 | 1.10 | 1.06 | 1.10 | 00:00:00 | 2005-01-05 | 20,100 | 1.06 | 1.14 | 1.06 | 1.10 | 00:00:00 | 2005-01-06 | 19,500 | 1.11 | 1.13 | 1.10 | 1.10 | 00:00:00 | 2005-01-07 | 115,000 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | 2005-01-10 | 84,200 | 1.06 | 1.13 | 1.05 | 1.06 | 00:00:00 | 2005-01-11 | 21,300 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | 2005-01-12 | 14,300 | 1.13 | 1.15 | 1.10 | 1.15 | 00:00:00 | 2005-01-13 | 17,000 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | 2005-01-14 | 100,500 | 1.15 | 1.25 | 1.15 | 1.25 | 00:00:00 | 2005-01-17 | 76,200 | 1.26 | 1.47 | 1.26 | 1.40 | 00:00:00 | 2005-01-18 | 190,800 | 1.43 | 1.53 | 1.42 | 1.50 | 00:00:00 | 2005-01-19 | 19,000 | 1.48 | 1.48 | 1.35 | 1.38 | 00:00:00 | 2005-01-20 | 33,400 | 1.40 | 1.45 | 1.36 | 1.45 | 00:00:00 | 2005-01-21 | 35,300 | 1.38 | 1.43 | 1.36 | 1.42 | 00:00:00 | 2005-01-24 | 234,200 | 1.42 | 1.46 | 1.35 | 1.45 | 00:00:00 | 2005-01-25 | 33,300 | 1.44 | 1.44 | 1.37 | 1.39 | 00:00:00 | 2005-01-26 | 38,200 | 1.40 | 1.43 | 1.38 | 1.42 | 00:00:00 | 2005-01-27 | 14,700 | 1.43 | 1.43 | 1.36 | 1.36 | 00:00:00 | 2005-01-28 | 61,400 | 1.39 | 1.41 | 1.37 | 1.40 | 00:00:00 | 2005-01-31 | 62,400 | 1.45 | 1.45 | 1.37 | 1.43 | 00:00:00 | 2005-02-01 | 40,900 | 1.39 | 1.42 | 1.37 | 1.40 | 00:00:00 | 2005-02-02 | 67,800 | 1.38 | 1.45 | 1.38 | 1.43 | 00:00:00 | 2005-02-03 | 49,000 | 1.44 | 1.46 | 1.42 | 1.44 | 00:00:00 | 2005-02-04 | 32,200 | 1.44 | 1.47 | 1.42 | 1.45 | 00:00:00 | 2005-02-07 | 39,000 | 1.45 | 1.46 | 1.39 | 1.39 | 00:00:00 | 2005-02-08 | 90,900 | 1.40 | 1.45 | 1.33 | 1.45 | 00:00:00 | 2005-02-09 | 8,400 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | 2005-02-10 | 57,700 | 1.41 | 1.45 | 1.35 | 1.35 | 00:00:00 | 2005-02-11 | 60,200 | 1.36 | 1.38 | 1.30 | 1.34 | 00:00:00 | 2005-02-14 | 33,400 | 1.33 | 1.37 | 1.33 | 1.37 | 00:00:00 | 2005-02-15 | 30,400 | 1.34 | 1.36 | 1.32 | 1.32 | 00:00:00 | 2005-02-16 | 62,900 | 1.33 | 1.43 | 1.33 | 1.43 | 00:00:00 | 2005-02-17 | 12,500 | 1.41 | 1.41 | 1.36 | 1.39 | 00:00:00 | 2005-02-18 | 37,500 | 1.38 | 1.43 | 1.35 | 1.43 | 00:00:00 | 2005-02-21 | 33,000 | 1.43 | 1.48 | 1.38 | 1.44 | 00:00:00 | 2005-02-22 | 34,600 | 1.41 | 1.45 | 1.40 | 1.45 | 00:00:00 | 2005-02-23 | 45,000 | 1.44 | 1.48 | 1.44 | 1.45 | 00:00:00 | 2005-02-24 | 141,300 | 1.49 | 1.77 | 1.48 | 1.73 | 00:00:00 | 2005-02-25 | 74,300 | 1.75 | 1.75 | 1.65 | 1.70 | 00:00:00 | 2005-02-28 | 49,200 | 1.67 | 1.74 | 1.67 | 1.73 | 00:00:00 | 2005-03-01 | 19,800 | 1.73 | 1.75 | 1.69 | 1.75 | 00:00:00 | 2005-03-02 | 50,500 | 1.76 | 1.94 | 1.76 | 1.90 | 00:00:00 | 2005-03-03 | 20,400 | 1.91 | 1.91 | 1.85 | 1.85 | 00:00:00 | 2005-03-04 | 41,300 | 1.88 | 1.92 | 1.80 | 1.82 | 00:00:00 | 2005-03-07 | 35,100 | 1.87 | 1.90 | 1.82 | 1.82 | 00:00:00 | 2005-03-08 | 27,100 | 1.86 | 1.87 | 1.80 | 1.85 | 00:00:00 | 2005-03-09 | 21,600 | 1.87 | 1.90 | 1.85 | 1.87 | 00:00:00 | 2005-03-10 | 23,000 | 1.80 | 1.83 | 1.75 | 1.75 | 00:00:00 | 2005-03-11 | 6,000 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | 2005-03-14 | 17,900 | 1.75 | 1.80 | 1.71 | 1.72 | 00:00:00 | 2005-03-15 | 12,200 | 1.73 | 1.73 | 1.72 | 1.72 | 00:00:00 | 2005-03-16 | 19,400 | 1.72 | 1.72 | 1.67 | 1.67 | 00:00:00 | 2005-03-17 | 63,300 | 1.67 | 1.67 | 1.41 | 1.54 | 00:00:00 | 2005-03-18 | 140,200 | 1.50 | 1.58 | 1.39 | 1.46 | 00:00:00 | 2005-03-21 | 25,500 | 1.44 | 1.60 | 1.44 | 1.60 | 00:00:00 | 2005-03-22 | 118,300 | 1.59 | 1.71 | 1.52 | 1.70 | 00:00:00 | 2005-03-23 | 6,700 | 1.68 | 1.68 | 1.63 | 1.63 | 00:00:00 | 2005-03-24 | 8,100 | 1.64 | 1.69 | 1.63 | 1.69 | 00:00:00 | 2005-03-28 | 46,000 | 1.65 | 1.69 | 1.64 | 1.69 | 00:00:00 | 2005-03-29 | 46,900 | 1.69 | 1.69 | 1.62 | 1.65 | 00:00:00 | 2005-03-30 | 152,900 | 1.60 | 1.60 | 1.51 | 1.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|