|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-30 | 152,900 | 1.60 | 1.60 | 1.51 | 1.53 | 00:00:00 | | 2005-03-31 | 35,300 | 1.55 | 1.64 | 1.55 | 1.56 | 00:00:00 | | 2005-04-01 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2005-04-04 | 66,700 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2005-04-05 | 12,000 | 1.43 | 1.55 | 1.43 | 1.50 | 00:00:00 | | 2005-04-06 | 12,000 | 1.53 | 1.59 | 1.53 | 1.59 | 00:00:00 | | 2005-04-07 | 3,300 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2005-04-08 | 113,100 | 1.51 | 1.53 | 1.41 | 1.41 | 00:00:00 | | 2005-04-11 | 30,100 | 1.34 | 1.41 | 1.34 | 1.39 | 00:00:00 | | 2005-04-12 | 80,200 | 1.34 | 1.36 | 1.20 | 1.36 | 00:00:00 | | 2005-04-13 | 101,200 | 1.26 | 1.26 | 1.18 | 1.26 | 00:00:00 | | 2005-04-14 | 55,100 | 1.16 | 1.27 | 1.06 | 1.15 | 00:00:00 | | 2005-04-15 | 46,000 | 1.15 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2005-04-18 | 2,500 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2005-04-19 | 24,300 | 1.23 | 1.36 | 1.23 | 1.34 | 00:00:00 | | 2005-04-20 | 13,600 | 1.35 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2005-04-21 | 13,400 | 1.41 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2005-04-22 | 69,800 | 1.42 | 1.42 | 1.31 | 1.40 | 00:00:00 | | 2005-04-25 | 92,800 | 1.35 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2005-04-26 | 17,200 | 1.29 | 1.31 | 1.29 | 1.31 | 00:00:00 | | 2005-04-27 | 14,500 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2005-04-28 | 12,900 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-04-29 | 1,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2005-05-02 | 36,000 | 1.25 | 1.28 | 1.18 | 1.20 | 00:00:00 | | 2005-05-03 | 58,300 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2005-05-04 | 80,100 | 1.20 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2005-05-05 | 21,500 | 1.26 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2005-05-06 | 24,400 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2005-05-09 | 15,000 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2005-05-10 | 8,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-05-11 | 10,500 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2005-05-12 | 43,400 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2005-05-13 | 21,700 | 1.22 | 1.27 | 1.21 | 1.21 | 00:00:00 | | 2005-05-16 | 10,200 | 1.21 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2005-05-17 | 1,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2005-05-18 | 8,500 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2005-05-19 | 21,800 | 1.10 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2005-05-20 | 14,600 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2005-05-24 | 13,600 | 1.19 | 1.20 | 1.07 | 1.07 | 00:00:00 | | 2005-05-25 | 46,900 | 1.07 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2005-05-26 | 15,800 | 1.15 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2005-05-27 | 2,700 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2005-05-30 | 22,200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2005-05-31 | 61,000 | 1.10 | 1.16 | 1.10 | 1.16 | 00:00:00 | | 2005-06-01 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2005-06-02 | 7,000 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2005-06-03 | 18,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2005-06-06 | 1,200 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2005-06-07 | 20,000 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2005-06-08 | 21,600 | 1.23 | 1.23 | 1.10 | 1.10 | 00:00:00 | | 2005-06-09 | 13,000 | 1.12 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2005-06-10 | 2,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2005-06-13 | 8,600 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2005-06-14 | 19,000 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2005-06-15 | 13,000 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2005-06-16 | 19,800 | 1.12 | 1.17 | 1.11 | 1.11 | 00:00:00 | | 2005-06-17 | 18,000 | 1.12 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2005-06-20 | 33,200 | 1.19 | 1.26 | 1.19 | 1.26 | 00:00:00 | | 2005-06-21 | 82,700 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2005-06-22 | 10,000 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2005-06-23 | 5,500 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2005-06-24 | 4,200 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2005-06-27 | 4,600 | 1.12 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2005-06-28 | 2,800 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2005-06-29 | 55,700 | 1.15 | 1.15 | 1.07 | 1.07 | 00:00:00 | | 2005-06-30 | 1,500 | 1.14 | 1.14 | 1.06 | 1.06 | 00:00:00 | | 2005-07-04 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2005-07-05 | 22,000 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2005-07-06 | 73,500 | 1.05 | 1.05 | 0.86 | 1.00 | 00:00:00 | | 2005-07-07 | 1,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2005-07-08 | 11,000 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2005-07-11 | 401,000 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2005-07-12 | 41,100 | 1.08 | 1.08 | 1.00 | 1.01 | 00:00:00 | | 2005-07-13 | 51,000 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2005-07-14 | 3,000 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2005-07-15 | 30,400 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2005-07-18 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2005-07-19 | 500 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2005-07-20 | 6,500 | 1.01 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2005-07-21 | 100 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2005-07-22 | 13,200 | 1.05 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2005-07-25 | 15,200 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2005-07-26 | 1,500 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2005-07-27 | 4,000 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2005-07-28 | 31,700 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2005-07-29 | 1,500 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2005-08-02 | 30,500 | 1.15 | 1.28 | 1.15 | 1.26 | 00:00:00 | | 2005-08-03 | 11,600 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2005-08-04 | 12,200 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2005-08-05 | 34,400 | 1.31 | 1.31 | 1.25 | 1.29 | 00:00:00 | | 2005-08-08 | 15,200 | 1.23 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2005-08-09 | 5,600 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2005-08-10 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-08-11 | 5,000 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2005-08-12 | 46,600 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2005-08-15 | 3,200 | 1.09 | 1.09 | 1.01 | 1.01 | 00:00:00 | | 2005-08-16 | 3,000 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2005-08-17 | 9,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2005-08-18 | 5,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2005-08-19 | 36,400 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2005-08-22 | 2,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2005-08-23 | 2,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2005-08-24 | 2,200 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2005-08-25 | 18,600 | 1.10 | 1.10 | 0.99 | 1.00 | 00:00:00 | | 2005-08-26 | 13,800 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2005-08-29 | 20,900 | 1.01 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2005-08-30 | 14,500 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2005-08-31 | 14,100 | 0.98 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2005-09-01 | 119,200 | 0.98 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2005-09-02 | 5,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2005-09-06 | 27,500 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2005-09-07 | 28,500 | 0.94 | 0.94 | 0.85 | 0.90 | 00:00:00 | | 2005-09-08 | 64,800 | 0.90 | 0.90 | 0.82 | 0.82 | 00:00:00 | | 2005-09-09 | 39,800 | 0.83 | 0.86 | 0.82 | 0.84 | 00:00:00 | | 2005-09-12 | 36,000 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2005-09-13 | 27,500 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2005-09-14 | 48,200 | 0.82 | 0.88 | 0.78 | 0.88 | 00:00:00 | | 2005-09-15 | 26,200 | 0.82 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2005-09-16 | 30,000 | 0.80 | 0.87 | 0.78 | 0.78 | 00:00:00 | | 2005-09-19 | 21,600 | 0.77 | 0.97 | 0.77 | 0.90 | 00:00:00 | | 2005-09-20 | 43,200 | 0.90 | 0.90 | 0.81 | 0.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
