|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-13 | 32,000 | 1.28 | 1.35 | 1.25 | 1.27 | 00:00:00 | | 2006-03-14 | 22,000 | 1.28 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2006-03-15 | 8,900 | 1.28 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2006-03-16 | 76,500 | 1.27 | 1.35 | 1.27 | 1.33 | 00:00:00 | | 2006-03-17 | 11,800 | 1.37 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2006-03-20 | 45,100 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2006-03-21 | 18,300 | 1.35 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2006-03-22 | 11,900 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2006-03-23 | 19,400 | 1.31 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2006-03-24 | 2,000 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2006-03-27 | 118,500 | 1.34 | 1.49 | 1.34 | 1.48 | 00:00:00 | | 2006-03-28 | 78,900 | 1.52 | 1.63 | 1.52 | 1.59 | 00:00:00 | | 2006-03-29 | 51,800 | 1.60 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2006-03-30 | 45,200 | 1.63 | 1.63 | 1.52 | 1.55 | 00:00:00 | | 2006-03-31 | 25,700 | 1.57 | 1.57 | 1.45 | 1.53 | 00:00:00 | | 2006-04-03 | 25,100 | 1.55 | 1.58 | 1.55 | 1.57 | 00:00:00 | | 2006-04-04 | 22,500 | 1.50 | 1.53 | 1.49 | 1.53 | 00:00:00 | | 2006-04-05 | 4,100 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2006-04-06 | 23,400 | 1.46 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2006-04-07 | 33,400 | 1.48 | 1.48 | 1.40 | 1.42 | 00:00:00 | | 2006-04-10 | 66,700 | 1.45 | 1.45 | 1.36 | 1.37 | 00:00:00 | | 2006-04-11 | 40,400 | 1.38 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2006-04-12 | 26,100 | 1.34 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2006-04-13 | 76,200 | 1.35 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2006-04-17 | 27,600 | 1.37 | 1.38 | 1.30 | 1.35 | 00:00:00 | | 2006-04-18 | 43,500 | 1.35 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2006-04-19 | 51,400 | 1.35 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2006-04-20 | 48,000 | 1.33 | 1.33 | 1.27 | 1.28 | 00:00:00 | | 2006-04-21 | 39,400 | 1.28 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2006-04-24 | 84,800 | 1.29 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2006-04-25 | 59,600 | 1.27 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2006-04-26 | 10,900 | 1.26 | 1.29 | 1.24 | 1.28 | 00:00:00 | | 2006-04-27 | 56,200 | 1.28 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2006-04-28 | 22,500 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2006-05-01 | 31,100 | 1.37 | 1.42 | 1.33 | 1.35 | 00:00:00 | | 2006-05-02 | 24,600 | 1.42 | 1.42 | 1.32 | 1.39 | 00:00:00 | | 2006-05-03 | 35,900 | 1.35 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2006-05-04 | 37,300 | 1.32 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2006-05-05 | 24,400 | 1.28 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2006-05-08 | 19,300 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2006-05-09 | 72,000 | 1.27 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2006-05-10 | 15,300 | 1.30 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2006-05-11 | 57,500 | 1.27 | 1.30 | 1.24 | 1.26 | 00:00:00 | | 2006-05-12 | 48,000 | 1.26 | 1.26 | 1.22 | 1.25 | 00:00:00 | | 2006-05-15 | 36,000 | 1.25 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2006-05-16 | 19,400 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2006-05-17 | 43,000 | 1.16 | 1.16 | 1.10 | 1.11 | 00:00:00 | | 2006-05-18 | 131,900 | 1.11 | 1.15 | 1.03 | 1.03 | 00:00:00 | | 2006-05-19 | 90,800 | 1.05 | 1.05 | 0.95 | 1.01 | 00:00:00 | | 2006-05-23 | 59,900 | 1.10 | 1.15 | 1.02 | 1.10 | 00:00:00 | | 2006-05-24 | 40,000 | 1.09 | 1.09 | 1.01 | 1.08 | 00:00:00 | | 2006-05-25 | 7,000 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2006-05-26 | 34,200 | 1.09 | 1.09 | 1.04 | 1.07 | 00:00:00 | | 2006-05-29 | 1,000 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2006-05-30 | 20,300 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2006-05-31 | 58,800 | 0.97 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2006-06-01 | 16,600 | 0.99 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2006-06-02 | 10,600 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2006-06-05 | 13,500 | 0.99 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2006-06-06 | 49,600 | 0.98 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2006-06-07 | 8,700 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2006-06-08 | 29,300 | 0.95 | 1.05 | 0.88 | 1.05 | 00:00:00 | | 2006-06-09 | 17,800 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2006-06-12 | 5,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2006-06-13 | 35,300 | 0.91 | 0.91 | 0.80 | 0.86 | 00:00:00 | | 2006-06-14 | 23,500 | 0.85 | 0.88 | 0.82 | 0.83 | 00:00:00 | | 2006-06-15 | 57,900 | 0.84 | 0.97 | 0.84 | 0.95 | 00:00:00 | | 2006-06-16 | 26,400 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2006-06-19 | 25,800 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2006-06-20 | 41,000 | 0.95 | 1.08 | 0.89 | 0.90 | 00:00:00 | | 2006-06-21 | 28,000 | 0.95 | 1.05 | 0.95 | 1.03 | 00:00:00 | | 2006-06-22 | 3,500 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2006-06-23 | 4,500 | 0.92 | 0.98 | 0.92 | 0.92 | 00:00:00 | | 2006-06-26 | 2,600 | 0.92 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2006-06-27 | 33,500 | 1.00 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2006-06-28 | 4,700 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2006-06-29 | 36,500 | 0.89 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2006-06-30 | 5,400 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2006-07-04 | 2,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2006-07-05 | 7,600 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2006-07-06 | 5,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2006-07-07 | 18,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2006-07-10 | 5,500 | 0.93 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2006-07-11 | 2,500 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2006-07-12 | 4,500 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2006-07-13 | 27,500 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2006-07-14 | 8,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2006-07-17 | 22,500 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2006-07-18 | 11,300 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2006-07-19 | 8,500 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2006-07-20 | 4,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2006-07-21 | 10,500 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2006-07-24 | 7,100 | 0.93 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2006-07-25 | 6,300 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2006-07-26 | 500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2006-07-27 | 3,600 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2006-07-28 | 7,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2006-07-31 | 8,000 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2006-08-01 | 5,500 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2006-08-02 | 34,000 | 0.91 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2006-08-03 | 5,000 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2006-08-04 | 23,000 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2006-08-08 | 7,000 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2006-08-09 | 38,500 | 0.92 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2006-08-10 | 4,500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2006-08-11 | 2,700 | 0.93 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2006-08-14 | 27,400 | 0.89 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2006-08-15 | 2,500 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2006-08-16 | 26,000 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2006-08-17 | 19,500 | 0.97 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2006-08-18 | 28,300 | 0.95 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2006-08-21 | 22,300 | 0.96 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2006-08-22 | 1,500 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2006-08-23 | 8,000 | 0.97 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2006-08-24 | 21,500 | 0.97 | 1.01 | 0.97 | 0.97 | 00:00:00 | | 2006-08-25 | 42,400 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2006-08-28 | 6,500 | 0.93 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2006-08-29 | 29,000 | 0.95 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2006-08-30 | 44,400 | 0.95 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2006-08-31 | 18,600 | 0.99 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2006-09-01 | 47,000 | 1.00 | 1.10 | 0.99 | 1.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
