|
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 | 2007-08-16 | 541,400 | 2.80 | 3.00 | 2.45 | 3.00 | 00:00:00 | 2007-08-17 | 50,400 | 2.75 | 3.25 | 2.75 | 3.14 | 00:00:00 | 2007-08-20 | 25,100 | 3.10 | 3.10 | 2.80 | 2.85 | 00:00:00 | 2007-08-21 | 84,800 | 2.84 | 2.90 | 2.70 | 2.71 | 00:00:00 | 2007-08-22 | 265,400 | 2.71 | 3.11 | 2.70 | 3.10 | 00:00:00 | 2007-08-23 | 87,900 | 3.25 | 3.25 | 2.99 | 2.99 | 00:00:00 | 2007-08-24 | 141,800 | 3.00 | 3.10 | 2.98 | 3.10 | 00:00:00 | 2007-08-27 | 217,300 | 2.98 | 3.28 | 2.94 | 3.20 | 00:00:00 | 2007-08-28 | 31,400 | 3.11 | 3.19 | 2.91 | 2.91 | 00:00:00 | 2007-08-29 | 38,000 | 3.00 | 3.17 | 2.92 | 3.14 | 00:00:00 | 2007-08-30 | 113,400 | 2.96 | 3.14 | 2.91 | 3.13 | 00:00:00 | 2007-08-31 | 70,900 | 3.02 | 3.20 | 2.97 | 3.00 | 00:00:00 | 2007-09-04 | 47,600 | 3.09 | 3.15 | 3.05 | 3.07 | 00:00:00 | 2007-09-05 | 45,700 | 3.00 | 3.19 | 3.00 | 3.19 | 00:00:00 | 2007-09-06 | 38,900 | 3.01 | 3.12 | 2.95 | 3.05 | 00:00:00 | 2007-09-07 | 427,700 | 3.10 | 3.11 | 3.00 | 3.05 | 00:00:00 | 2007-09-10 | 24,900 | 3.14 | 3.16 | 2.99 | 3.16 | 00:00:00 | 2007-09-11 | 1,641,500 | 3.24 | 3.40 | 3.11 | 3.40 | 00:00:00 | 2007-09-12 | 1,045,200 | 3.45 | 3.56 | 3.37 | 3.45 | 00:00:00 | 2007-09-13 | 48,100 | 3.45 | 3.45 | 3.25 | 3.38 | 00:00:00 | 2007-09-14 | 27,000 | 3.44 | 3.46 | 3.30 | 3.30 | 00:00:00 | 2007-09-17 | 27,100 | 3.16 | 3.45 | 3.16 | 3.45 | 00:00:00 | 2007-09-18 | 45,500 | 3.44 | 3.44 | 3.25 | 3.39 | 00:00:00 | 2007-09-19 | 657,400 | 3.45 | 3.54 | 3.41 | 3.54 | 00:00:00 | 2007-09-20 | 340,400 | 3.55 | 3.75 | 3.43 | 3.62 | 00:00:00 | 2007-09-21 | 458,800 | 3.65 | 3.80 | 3.65 | 3.75 | 00:00:00 | 2007-09-24 | 168,300 | 3.89 | 4.00 | 3.50 | 3.68 | 00:00:00 | 2007-09-25 | 202,000 | 3.70 | 3.70 | 3.52 | 3.59 | 00:00:00 | 2007-09-26 | 31,600 | 3.61 | 3.75 | 3.55 | 3.56 | 00:00:00 | 2007-09-27 | 39,700 | 3.65 | 3.73 | 3.57 | 3.61 | 00:00:00 | 2007-09-28 | 105,200 | 3.58 | 3.61 | 3.50 | 3.52 | 00:00:00 | 2007-10-01 | 477,600 | 3.55 | 3.55 | 3.35 | 3.50 | 00:00:00 | 2007-10-02 | 187,600 | 3.50 | 3.50 | 3.40 | 3.40 | 00:00:00 | 2007-10-03 | 686,400 | 3.50 | 3.65 | 3.50 | 3.64 | 00:00:00 | 2007-10-04 | 371,500 | 3.68 | 3.75 | 3.60 | 3.70 | 00:00:00 | 2007-10-05 | 811,700 | 3.77 | 3.90 | 3.75 | 3.90 | 00:00:00 | 2007-10-09 | 362,900 | 3.90 | 4.09 | 3.86 | 3.95 | 00:00:00 | 2007-10-10 | 231,100 | 4.00 | 4.19 | 3.88 | 3.88 | 00:00:00 | 2007-10-11 | 140,600 | 3.99 | 4.00 | 3.81 | 3.93 | 00:00:00 | 2007-10-12 | 126,200 | 3.90 | 4.00 | 3.85 | 3.99 | 00:00:00 | 2007-10-15 | 133,600 | 4.04 | 4.07 | 3.95 | 4.07 | 00:00:00 | 2007-10-16 | 157,700 | 4.05 | 4.07 | 3.95 | 4.00 | 00:00:00 | 2007-10-17 | 283,300 | 4.01 | 4.05 | 3.90 | 4.05 | 00:00:00 | 2007-10-18 | 297,600 | 4.05 | 4.15 | 4.00 | 4.13 | 00:00:00 | 2007-10-19 | 40,900 | 4.19 | 4.19 | 4.03 | 4.04 | 00:00:00 | 2007-10-22 | 228,200 | 4.00 | 4.08 | 3.91 | 3.94 | 00:00:00 | 2007-10-23 | 1,016,200 | 4.05 | 4.15 | 4.00 | 4.10 | 00:00:00 | 2007-10-24 | 282,100 | 4.15 | 4.17 | 4.05 | 4.11 | 00:00:00 | 2007-10-25 | 255,700 | 4.14 | 4.19 | 4.10 | 4.19 | 00:00:00 | 2007-10-26 | 355,600 | 4.20 | 4.49 | 4.19 | 4.44 | 00:00:00 | 2007-10-29 | 512,400 | 4.40 | 4.45 | 4.25 | 4.44 | 00:00:00 | 2007-10-30 | 181,900 | 4.40 | 4.40 | 4.33 | 4.40 | 00:00:00 | 2007-10-31 | 199,500 | 4.41 | 4.48 | 4.37 | 4.47 | 00:00:00 | 2007-11-01 | 510,700 | 4.49 | 4.60 | 4.40 | 4.49 | 00:00:00 | 2007-11-02 | 1,252,400 | 4.50 | 4.74 | 4.42 | 4.59 | 00:00:00 | 2007-11-05 | 103,900 | 4.61 | 4.74 | 4.60 | 4.66 | 00:00:00 | 2007-11-06 | 205,200 | 4.66 | 4.66 | 4.22 | 4.65 | 00:00:00 | 2007-11-07 | 155,000 | 4.66 | 4.75 | 4.52 | 4.59 | 00:00:00 | 2007-11-08 | 77,600 | 4.59 | 4.59 | 4.30 | 4.40 | 00:00:00 | 2007-11-09 | 230,600 | 4.30 | 4.33 | 4.20 | 4.30 | 00:00:00 | 2007-11-12 | 150,200 | 4.23 | 4.23 | 4.05 | 4.05 | 00:00:00 | 2007-11-13 | 363,000 | 4.10 | 4.19 | 4.02 | 4.19 | 00:00:00 | 2007-11-14 | 203,400 | 4.40 | 4.49 | 4.30 | 4.33 | 00:00:00 | 2007-11-15 | 103,500 | 4.55 | 4.55 | 4.25 | 4.39 | 00:00:00 | 2007-11-16 | 106,000 | 4.40 | 4.40 | 4.24 | 4.35 | 00:00:00 | 2007-11-19 | 216,000 | 4.21 | 4.28 | 4.15 | 4.18 | 00:00:00 | 2007-11-20 | 25,500 | 4.20 | 4.30 | 4.20 | 4.20 | 00:00:00 | 2007-11-21 | 166,800 | 4.08 | 4.30 | 4.00 | 4.02 | 00:00:00 | 2007-11-22 | 125,100 | 4.02 | 4.10 | 4.00 | 4.07 | 00:00:00 | 2007-11-23 | 150,400 | 4.01 | 4.10 | 3.91 | 4.10 | 00:00:00 | 2007-11-26 | 39,100 | 4.13 | 4.25 | 4.00 | 4.00 | 00:00:00 | 2007-11-27 | 62,700 | 3.97 | 4.00 | 3.85 | 3.94 | 00:00:00 | 2007-11-28 | 49,300 | 3.86 | 4.05 | 3.86 | 4.00 | 00:00:00 | 2007-11-29 | 92,300 | 3.99 | 4.05 | 3.90 | 4.05 | 00:00:00 | 2007-11-30 | 216,700 | 4.00 | 4.20 | 3.85 | 4.20 | 00:00:00 | 2007-12-03 | 93,400 | 4.20 | 4.20 | 4.06 | 4.18 | 00:00:00 | 2007-12-04 | 83,300 | 4.18 | 4.18 | 4.00 | 4.04 | 00:00:00 | 2007-12-05 | 55,200 | 4.12 | 4.12 | 3.90 | 3.97 | 00:00:00 | 2007-12-06 | 46,500 | 4.00 | 4.05 | 3.93 | 4.05 | 00:00:00 | 2007-12-07 | 58,300 | 4.05 | 4.20 | 3.95 | 4.14 | 00:00:00 | 2007-12-10 | 61,500 | 4.09 | 4.09 | 4.00 | 4.03 | 00:00:00 | 2007-12-11 | 128,100 | 4.03 | 4.12 | 4.03 | 4.05 | 00:00:00 | 2007-12-12 | 113,800 | 4.02 | 4.33 | 4.02 | 4.25 | 00:00:00 | 2007-12-13 | 62,900 | 4.14 | 4.31 | 4.14 | 4.26 | 00:00:00 | 2007-12-14 | 29,200 | 4.26 | 4.30 | 4.20 | 4.29 | 00:00:00 | 2007-12-17 | 39,200 | 4.25 | 4.25 | 3.93 | 4.09 | 00:00:00 | 2007-12-18 | 531,100 | 4.08 | 4.25 | 3.97 | 4.25 | 00:00:00 | 2007-12-19 | 22,800 | 4.19 | 4.19 | 3.99 | 4.05 | 00:00:00 | 2007-12-20 | 14,300 | 4.01 | 4.05 | 3.93 | 4.00 | 00:00:00 | 2007-12-21 | 13,600 | 3.95 | 4.16 | 3.95 | 4.16 | 00:00:00 | 2007-12-24 | 12,500 | 4.16 | 4.20 | 4.16 | 4.17 | 00:00:00 | 2007-12-27 | 33,400 | 4.20 | 4.25 | 4.15 | 4.20 | 00:00:00 | 2007-12-28 | 23,200 | 4.25 | 4.30 | 4.20 | 4.27 | 00:00:00 | 2007-12-31 | 12,900 | 4.23 | 4.40 | 4.23 | 4.40 | 00:00:00 | 2008-01-02 | 146,400 | 4.45 | 4.70 | 4.45 | 4.55 | 00:00:00 | 2008-01-03 | 246,400 | 4.60 | 4.80 | 4.57 | 4.70 | 00:00:00 | 2008-01-04 | 19,600 | 4.69 | 4.69 | 4.50 | 4.65 | 00:00:00 | 2008-01-07 | 78,800 | 4.60 | 4.66 | 4.45 | 4.49 | 00:00:00 | 2008-01-08 | 59,400 | 4.50 | 4.60 | 4.35 | 4.38 | 00:00:00 | 2008-01-09 | 86,800 | 4.38 | 4.38 | 3.90 | 4.20 | 00:00:00 | 2008-01-10 | 49,900 | 4.10 | 4.46 | 4.10 | 4.46 | 00:00:00 | 2008-01-11 | 11,800 | 4.38 | 4.44 | 4.25 | 4.41 | 00:00:00 | 2008-01-14 | 26,800 | 4.41 | 4.41 | 4.26 | 4.37 | 00:00:00 | 2008-01-15 | 60,500 | 4.25 | 4.37 | 4.21 | 4.36 | 00:00:00 | 2008-01-16 | 56,100 | 4.20 | 4.24 | 4.10 | 4.16 | 00:00:00 | 2008-01-17 | 95,800 | 4.12 | 4.20 | 4.01 | 4.20 | 00:00:00 | 2008-01-18 | 67,300 | 4.19 | 4.19 | 3.90 | 3.97 | 00:00:00 | 2008-01-21 | 115,600 | 3.76 | 3.96 | 3.45 | 3.90 | 00:00:00 | 2008-01-22 | 104,900 | 3.60 | 4.14 | 3.50 | 3.86 | 00:00:00 | 2008-01-23 | 482,500 | 3.70 | 3.94 | 3.60 | 3.85 | 00:00:00 | 2008-01-24 | 23,800 | 3.88 | 4.06 | 3.85 | 3.95 | 00:00:00 | 2008-01-25 | 377,800 | 4.00 | 4.12 | 4.00 | 4.11 | 00:00:00 | 2008-01-28 | 39,900 | 4.09 | 4.11 | 4.05 | 4.05 | 00:00:00 | 2008-01-29 | 170,200 | 4.05 | 4.10 | 3.88 | 3.88 | 00:00:00 | 2008-01-30 | 30,100 | 3.88 | 4.05 | 3.83 | 4.02 | 00:00:00 | 2008-01-31 | 48,400 | 3.93 | 4.10 | 3.85 | 3.95 | 00:00:00 | 2008-02-01 | 25,400 | 4.00 | 4.13 | 3.98 | 4.13 | 00:00:00 | 2008-02-04 | 8,500 | 4.16 | 4.16 | 3.92 | 3.92 | 00:00:00 | 2008-02-05 | 121,100 | 3.90 | 3.90 | 3.65 | 3.81 | 00:00:00 | 2008-02-06 | 16,900 | 3.87 | 3.97 | 3.80 | 3.87 | 00:00:00 | 2008-02-07 | 10,900 | 3.81 | 3.87 | 3.80 | 3.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|