|
 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 | | 2006-09-01 | 47,000 | 1.00 | 1.10 | 0.99 | 1.10 | 00:00:00 | | 2006-09-05 | 46,800 | 1.11 | 1.16 | 1.11 | 1.11 | 00:00:00 | | 2006-09-06 | 9,800 | 1.11 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2006-09-07 | 13,000 | 1.16 | 1.16 | 1.09 | 1.09 | 00:00:00 | | 2006-09-08 | 17,000 | 1.08 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2006-09-11 | 46,500 | 1.05 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2006-09-12 | 5,300 | 1.01 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2006-09-13 | 36,700 | 1.01 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2006-09-14 | 6,100 | 1.05 | 1.16 | 1.05 | 1.05 | 00:00:00 | | 2006-09-15 | 49,300 | 1.01 | 1.02 | 0.96 | 0.96 | 00:00:00 | | 2006-09-18 | 39,700 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2006-09-19 | 3,000 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2006-09-20 | 11,000 | 0.94 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2006-09-21 | 1,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2006-09-22 | 13,500 | 0.95 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2006-09-25 | 16,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-09-26 | 12,000 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2006-09-27 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2006-09-28 | 7,000 | 0.90 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2006-09-29 | 24,900 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-10-02 | 6,700 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-10-03 | 26,600 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-10-04 | 2,500 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2006-10-05 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2006-10-06 | 6,600 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2006-10-10 | 16,800 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2006-10-11 | 30,800 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2006-10-12 | 7,000 | 0.85 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2006-10-13 | 21,800 | 0.87 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2006-10-16 | 11,800 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2006-10-17 | 25,500 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2006-10-18 | 35,000 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2006-10-19 | 5,000 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2006-10-20 | 23,000 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2006-10-23 | 15,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2006-10-24 | 2,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2006-10-25 | 42,500 | 0.87 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2006-10-26 | 24,000 | 0.89 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2006-10-27 | 6,100 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2006-10-30 | 10,700 | 0.97 | 1.05 | 0.97 | 0.98 | 00:00:00 | | 2006-10-31 | 28,500 | 1.00 | 1.02 | 0.97 | 0.99 | 00:00:00 | | 2006-11-01 | 12,000 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2006-11-02 | 9,000 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2006-11-03 | 15,500 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2006-11-06 | 12,500 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2006-11-07 | 31,900 | 1.04 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2006-11-08 | 23,000 | 1.00 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2006-11-09 | 14,500 | 1.05 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2006-11-10 | 21,400 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2006-11-13 | 9,100 | 1.05 | 1.10 | 0.99 | 0.99 | 00:00:00 | | 2006-11-14 | 1,300 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2006-11-15 | 16,300 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2006-11-16 | 73,700 | 0.99 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2006-11-17 | 8,400 | 1.00 | 1.04 | 0.96 | 1.04 | 00:00:00 | | 2006-11-20 | 95,600 | 1.06 | 1.13 | 1.05 | 1.05 | 00:00:00 | | 2006-11-21 | 213,400 | 1.14 | 1.17 | 1.08 | 1.09 | 00:00:00 | | 2006-11-22 | 46,400 | 1.15 | 1.23 | 1.15 | 1.18 | 00:00:00 | | 2006-11-23 | 43,100 | 1.20 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2006-11-24 | 20,000 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2006-11-27 | 77,600 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2006-11-28 | 14,700 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2006-11-29 | 209,300 | 1.27 | 1.35 | 1.24 | 1.30 | 00:00:00 | | 2006-11-30 | 90,500 | 1.34 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2006-12-01 | 76,400 | 1.34 | 1.34 | 1.27 | 1.33 | 00:00:00 | | 2006-12-04 | 79,200 | 1.32 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2006-12-05 | 310,700 | 1.38 | 1.38 | 1.30 | 1.34 | 00:00:00 | | 2006-12-06 | 49,100 | 1.30 | 1.33 | 1.24 | 1.25 | 00:00:00 | | 2006-12-07 | 191,500 | 1.30 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2006-12-08 | 250,900 | 1.34 | 1.38 | 1.30 | 1.33 | 00:00:00 | | 2006-12-11 | 109,200 | 1.33 | 1.39 | 1.32 | 1.36 | 00:00:00 | | 2006-12-12 | 49,600 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2006-12-13 | 23,500 | 1.34 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2006-12-14 | 299,200 | 1.37 | 1.41 | 1.35 | 1.41 | 00:00:00 | | 2006-12-15 | 151,400 | 1.43 | 1.49 | 1.39 | 1.48 | 00:00:00 | | 2006-12-18 | 118,100 | 1.48 | 1.52 | 1.46 | 1.47 | 00:00:00 | | 2006-12-19 | 122,300 | 1.50 | 1.55 | 1.47 | 1.47 | 00:00:00 | | 2006-12-20 | 53,100 | 1.50 | 1.53 | 1.47 | 1.51 | 00:00:00 | | 2006-12-21 | 39,600 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2006-12-22 | 9,600 | 1.47 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2006-12-27 | 19,400 | 1.50 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2006-12-28 | 9,500 | 1.48 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2006-12-29 | 30,700 | 1.48 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2007-01-02 | 157,300 | 1.53 | 1.58 | 1.50 | 1.57 | 00:00:00 | | 2007-01-03 | 200,600 | 1.60 | 1.60 | 1.50 | 1.57 | 00:00:00 | | 2007-01-04 | 79,300 | 1.55 | 1.59 | 1.48 | 1.54 | 00:00:00 | | 2007-01-05 | 77,500 | 1.55 | 1.55 | 1.45 | 1.48 | 00:00:00 | | 2007-01-08 | 88,200 | 1.48 | 1.55 | 1.45 | 1.46 | 00:00:00 | | 2007-01-09 | 50,400 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2007-01-10 | 7,400 | 1.48 | 1.48 | 1.42 | 1.47 | 00:00:00 | | 2007-01-11 | 34,800 | 1.46 | 1.48 | 1.38 | 1.44 | 00:00:00 | | 2007-01-12 | 19,100 | 1.44 | 1.46 | 1.41 | 1.45 | 00:00:00 | | 2007-01-15 | 369,400 | 1.40 | 1.51 | 1.40 | 1.51 | 00:00:00 | | 2007-01-16 | 54,400 | 1.55 | 1.57 | 1.50 | 1.54 | 00:00:00 | | 2007-01-17 | 66,900 | 1.52 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2007-01-18 | 38,700 | 1.53 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2007-01-19 | 58,000 | 1.50 | 1.58 | 1.42 | 1.45 | 00:00:00 | | 2007-01-22 | 18,100 | 1.48 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2007-01-23 | 63,400 | 1.48 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2007-01-24 | 52,900 | 1.53 | 1.57 | 1.47 | 1.57 | 00:00:00 | | 2007-01-25 | 17,300 | 1.57 | 1.58 | 1.57 | 1.57 | 00:00:00 | | 2007-01-26 | 63,800 | 1.57 | 1.59 | 1.54 | 1.58 | 00:00:00 | | 2007-01-29 | 59,500 | 1.60 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2007-01-30 | 69,700 | 1.57 | 1.60 | 1.53 | 1.56 | 00:00:00 | | 2007-01-31 | 64,900 | 1.55 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2007-02-01 | 295,300 | 1.57 | 1.62 | 1.56 | 1.61 | 00:00:00 | | 2007-02-02 | 407,100 | 1.63 | 1.70 | 1.60 | 1.68 | 00:00:00 | | 2007-02-05 | 114,600 | 1.69 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2007-02-06 | 129,500 | 1.70 | 1.75 | 1.68 | 1.75 | 00:00:00 | | 2007-02-07 | 258,500 | 1.74 | 1.87 | 1.71 | 1.87 | 00:00:00 | | 2007-02-08 | 154,600 | 1.95 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2007-02-09 | 76,100 | 1.87 | 1.91 | 1.85 | 1.85 | 00:00:00 | | 2007-02-12 | 169,400 | 1.86 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2007-02-13 | 52,600 | 1.88 | 1.88 | 1.82 | 1.82 | 00:00:00 | | 2007-02-14 | 42,300 | 1.86 | 1.86 | 1.80 | 1.80 | 00:00:00 | | 2007-02-15 | 51,400 | 1.81 | 1.86 | 1.77 | 1.80 | 00:00:00 | | 2007-02-16 | 46,700 | 1.80 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2007-02-19 | 26,000 | 1.75 | 1.79 | 1.72 | 1.72 | 00:00:00 | | 2007-02-20 | 50,100 | 1.75 | 1.81 | 1.72 | 1.78 | 00:00:00 | | 2007-02-21 | 385,400 | 1.79 | 1.90 | 1.78 | 1.80 | 00:00:00 | | 2007-02-22 | 46,200 | 1.84 | 1.85 | 1.81 | 1.81 | 00:00:00 | | 2007-02-23 | 188,500 | 1.83 | 1.90 | 1.83 | 1.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
