|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-20 | 43,200 | 0.90 | 0.90 | 0.81 | 0.84 | 00:00:00 | | 2005-09-21 | 11,000 | 0.89 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2005-09-22 | 19,500 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2005-09-23 | 14,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-09-26 | 11,000 | 0.91 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2005-09-27 | 10,000 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2005-09-28 | 31,800 | 0.82 | 0.89 | 0.82 | 0.85 | 00:00:00 | | 2005-09-29 | 15,200 | 0.87 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2005-09-30 | 26,300 | 0.92 | 1.07 | 0.92 | 1.00 | 00:00:00 | | 2005-10-03 | 1,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2005-10-04 | 900 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2005-10-05 | 16,100 | 0.98 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2005-10-06 | 4,500 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2005-10-07 | 11,400 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2005-10-11 | 30,000 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2005-10-12 | 40,000 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2005-10-13 | 30,200 | 0.96 | 0.98 | 0.92 | 0.92 | 00:00:00 | | 2005-10-14 | 4,500 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-10-17 | 15,300 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-10-18 | 2,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-10-19 | 42,500 | 0.91 | 0.91 | 0.85 | 0.86 | 00:00:00 | | 2005-10-20 | 55,000 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2005-10-21 | 58,400 | 0.85 | 0.86 | 0.82 | 0.85 | 00:00:00 | | 2005-10-24 | 22,600 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2005-10-25 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2005-10-26 | 13,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2005-10-27 | 5,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2005-10-28 | 26,200 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2005-10-31 | 16,600 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2005-11-01 | 3,500 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2005-11-02 | 1,600 | 0.83 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2005-11-03 | 81,400 | 0.87 | 0.87 | 0.81 | 0.82 | 00:00:00 | | 2005-11-04 | 7,500 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2005-11-07 | 22,000 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2005-11-08 | 82,500 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2005-11-09 | 1,600 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2005-11-10 | 11,000 | 0.83 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2005-11-11 | 51,200 | 0.86 | 0.95 | 0.86 | 0.91 | 00:00:00 | | 2005-11-14 | 38,700 | 0.89 | 0.92 | 0.80 | 0.89 | 00:00:00 | | 2005-11-15 | 18,500 | 0.89 | 0.91 | 0.83 | 0.91 | 00:00:00 | | 2005-11-16 | 30,700 | 0.89 | 0.91 | 0.84 | 0.91 | 00:00:00 | | 2005-11-17 | 39,700 | 0.89 | 0.93 | 0.84 | 0.92 | 00:00:00 | | 2005-11-18 | 37,800 | 0.85 | 0.92 | 0.82 | 0.82 | 00:00:00 | | 2005-11-21 | 26,100 | 0.85 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2005-11-22 | 42,000 | 0.86 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2005-11-23 | 32,900 | 0.87 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2005-11-24 | 19,800 | 0.89 | 0.94 | 0.86 | 0.94 | 00:00:00 | | 2005-11-25 | 8,000 | 0.94 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2005-11-28 | 47,500 | 0.89 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2005-11-29 | 2,700 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2005-11-30 | 28,500 | 0.93 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2005-12-01 | 34,100 | 0.91 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2005-12-02 | 83,000 | 0.90 | 0.93 | 0.87 | 0.92 | 00:00:00 | | 2005-12-05 | 28,800 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2005-12-06 | 52,000 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2005-12-07 | 72,400 | 0.95 | 1.07 | 0.95 | 1.01 | 00:00:00 | | 2005-12-08 | 69,200 | 1.03 | 1.03 | 0.98 | 0.98 | 00:00:00 | | 2005-12-09 | 102,100 | 1.03 | 1.11 | 1.00 | 1.11 | 00:00:00 | | 2005-12-12 | 121,700 | 1.14 | 1.23 | 1.14 | 1.17 | 00:00:00 | | 2005-12-13 | 27,100 | 1.16 | 1.16 | 1.05 | 1.14 | 00:00:00 | | 2005-12-14 | 24,500 | 1.12 | 1.12 | 1.06 | 1.09 | 00:00:00 | | 2005-12-15 | 14,200 | 1.09 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2005-12-16 | 154,100 | 1.05 | 1.05 | 0.92 | 0.94 | 00:00:00 | | 2005-12-19 | 23,400 | 1.05 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2005-12-20 | 193,900 | 1.03 | 1.15 | 0.97 | 1.15 | 00:00:00 | | 2005-12-21 | 37,300 | 1.15 | 1.19 | 1.13 | 1.14 | 00:00:00 | | 2005-12-22 | 29,700 | 1.18 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2005-12-23 | 37,200 | 1.19 | 1.24 | 1.18 | 1.21 | 00:00:00 | | 2005-12-28 | 86,700 | 1.18 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2005-12-29 | 504,500 | 1.15 | 1.20 | 0.97 | 1.20 | 00:00:00 | | 2005-12-30 | 26,100 | 1.23 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2006-01-03 | 108,400 | 1.24 | 1.31 | 1.24 | 1.30 | 00:00:00 | | 2006-01-04 | 17,400 | 1.29 | 1.29 | 1.21 | 1.21 | 00:00:00 | | 2006-01-05 | 16,800 | 1.20 | 1.27 | 1.20 | 1.21 | 00:00:00 | | 2006-01-06 | 49,500 | 1.23 | 1.29 | 1.23 | 1.27 | 00:00:00 | | 2006-01-09 | 391,300 | 1.30 | 1.33 | 1.25 | 1.25 | 00:00:00 | | 2006-01-10 | 42,200 | 1.29 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2006-01-11 | 47,100 | 1.33 | 1.33 | 1.26 | 1.30 | 00:00:00 | | 2006-01-12 | 52,500 | 1.30 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2006-01-13 | 71,700 | 1.30 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2006-01-16 | 36,800 | 1.35 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2006-01-17 | 7,700 | 1.35 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2006-01-18 | 42,500 | 1.39 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2006-01-19 | 136,800 | 1.37 | 1.44 | 1.31 | 1.35 | 00:00:00 | | 2006-01-20 | 50,000 | 1.35 | 1.35 | 1.26 | 1.31 | 00:00:00 | | 2006-01-23 | 11,100 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2006-01-24 | 39,000 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2006-01-25 | 90,800 | 1.29 | 1.53 | 1.29 | 1.39 | 00:00:00 | | 2006-01-26 | 50,600 | 1.38 | 1.48 | 1.38 | 1.47 | 00:00:00 | | 2006-01-27 | 55,500 | 1.48 | 1.48 | 1.38 | 1.45 | 00:00:00 | | 2006-01-30 | 52,100 | 1.49 | 1.49 | 1.37 | 1.40 | 00:00:00 | | 2006-01-31 | 95,100 | 1.40 | 1.50 | 1.40 | 1.49 | 00:00:00 | | 2006-02-01 | 13,500 | 1.45 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2006-02-02 | 46,500 | 1.42 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2006-02-03 | 11,600 | 1.50 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2006-02-06 | 28,300 | 1.48 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2006-02-07 | 17,500 | 1.48 | 1.48 | 1.42 | 1.42 | 00:00:00 | | 2006-02-08 | 47,000 | 1.42 | 1.42 | 1.32 | 1.36 | 00:00:00 | | 2006-02-09 | 14,400 | 1.42 | 1.42 | 1.37 | 1.37 | 00:00:00 | | 2006-02-10 | 60,200 | 1.37 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2006-02-13 | 116,400 | 1.35 | 1.35 | 0.81 | 1.16 | 00:00:00 | | 2006-02-14 | 45,900 | 1.15 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2006-02-15 | 36,300 | 1.27 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2006-02-16 | 31,000 | 1.20 | 1.20 | 1.11 | 1.11 | 00:00:00 | | 2006-02-17 | 30,900 | 1.17 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2006-02-20 | 12,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-02-21 | 22,000 | 1.20 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2006-02-22 | 23,300 | 1.21 | 1.26 | 1.20 | 1.22 | 00:00:00 | | 2006-02-23 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2006-02-24 | 20,900 | 1.38 | 1.38 | 1.28 | 1.30 | 00:00:00 | | 2006-02-27 | 6,500 | 1.33 | 1.33 | 1.21 | 1.30 | 00:00:00 | | 2006-02-28 | 10,300 | 1.23 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2006-03-01 | 15,300 | 1.23 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2006-03-02 | 23,900 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2006-03-03 | 28,900 | 1.33 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2006-03-06 | 18,000 | 1.35 | 1.41 | 1.33 | 1.40 | 00:00:00 | | 2006-03-07 | 7,500 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2006-03-08 | 4,800 | 1.34 | 1.34 | 1.26 | 1.28 | 00:00:00 | | 2006-03-09 | 4,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2006-03-10 | 4,200 | 1.28 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2006-03-13 | 32,000 | 1.28 | 1.35 | 1.25 | 1.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
