|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-07 | 10,900 | 3.81 | 3.87 | 3.80 | 3.87 | 00:00:00 | | 2008-02-08 | 68,800 | 3.91 | 4.05 | 3.90 | 3.90 | 00:00:00 | | 2008-02-11 | 20,700 | 3.95 | 4.00 | 3.79 | 4.00 | 00:00:00 | | 2008-02-12 | 79,200 | 3.96 | 4.04 | 3.90 | 4.04 | 00:00:00 | | 2008-02-13 | 50,700 | 4.04 | 4.12 | 3.97 | 4.00 | 00:00:00 | | 2008-02-14 | 51,300 | 4.00 | 4.03 | 4.00 | 4.00 | 00:00:00 | | 2008-02-15 | 95,700 | 3.99 | 3.99 | 3.95 | 3.98 | 00:00:00 | | 2008-02-19 | 57,500 | 3.91 | 4.00 | 3.91 | 3.99 | 00:00:00 | | 2008-02-20 | 78,300 | 4.00 | 4.00 | 3.90 | 3.98 | 00:00:00 | | 2008-02-21 | 56,500 | 3.91 | 3.97 | 3.90 | 3.95 | 00:00:00 | | 2008-02-22 | 16,000 | 3.98 | 3.98 | 3.85 | 3.90 | 00:00:00 | | 2008-02-25 | 42,300 | 3.90 | 3.95 | 3.83 | 3.93 | 00:00:00 | | 2008-02-26 | 91,100 | 3.93 | 3.95 | 3.90 | 3.95 | 00:00:00 | | 2008-02-27 | 370,600 | 3.94 | 4.00 | 3.91 | 3.98 | 00:00:00 | | 2008-02-28 | 239,700 | 3.97 | 4.25 | 3.92 | 4.25 | 00:00:00 | | 2008-02-29 | 83,200 | 4.17 | 4.35 | 3.99 | 3.99 | 00:00:00 | | 2008-03-03 | 48,600 | 4.16 | 4.35 | 4.00 | 4.15 | 00:00:00 | | 2008-03-04 | 42,300 | 4.16 | 4.16 | 3.97 | 4.09 | 00:00:00 | | 2008-03-05 | 177,600 | 4.01 | 4.21 | 4.01 | 4.15 | 00:00:00 | | 2008-03-06 | 22,400 | 4.28 | 4.28 | 4.01 | 4.05 | 00:00:00 | | 2008-03-07 | 42,500 | 4.10 | 4.12 | 4.00 | 4.07 | 00:00:00 | | 2008-03-10 | 61,600 | 4.06 | 4.14 | 3.95 | 3.96 | 00:00:00 | | 2008-03-11 | 25,500 | 4.00 | 4.04 | 3.95 | 3.95 | 00:00:00 | | 2008-03-12 | 32,500 | 4.00 | 4.02 | 3.91 | 4.00 | 00:00:00 | | 2008-03-13 | 41,100 | 3.95 | 4.25 | 3.90 | 4.10 | 00:00:00 | | 2008-03-14 | 80,300 | 4.22 | 4.22 | 4.07 | 4.18 | 00:00:00 | | 2008-03-17 | 20,200 | 4.02 | 4.18 | 4.02 | 4.07 | 00:00:00 | | 2008-03-18 | 44,400 | 4.00 | 4.00 | 3.95 | 3.95 | 00:00:00 | | 2008-03-19 | 29,300 | 3.91 | 3.97 | 3.85 | 3.85 | 00:00:00 | | 2008-03-20 | 106,600 | 3.90 | 3.99 | 3.89 | 3.95 | 00:00:00 | | 2008-03-24 | 9,500 | 3.95 | 4.10 | 3.89 | 4.10 | 00:00:00 | | 2008-03-25 | 38,200 | 3.97 | 4.10 | 3.96 | 4.10 | 00:00:00 | | 2008-03-26 | 133,800 | 4.04 | 4.12 | 4.01 | 4.10 | 00:00:00 | | 2008-03-27 | 3,200 | 4.15 | 4.15 | 3.95 | 3.95 | 00:00:00 | | 2008-03-28 | 121,000 | 3.95 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2008-03-31 | 200,600 | 3.91 | 4.00 | 3.90 | 3.94 | 00:00:00 | | 2008-04-01 | 364,900 | 3.95 | 3.95 | 3.75 | 3.80 | 00:00:00 | | 2008-04-02 | 28,800 | 3.90 | 3.90 | 3.76 | 3.88 | 00:00:00 | | 2008-04-03 | 25,200 | 3.80 | 3.83 | 3.73 | 3.78 | 00:00:00 | | 2008-04-04 | 70,500 | 3.80 | 3.80 | 3.66 | 3.75 | 00:00:00 | | 2008-04-07 | 37,300 | 3.80 | 3.80 | 3.70 | 3.75 | 00:00:00 | | 2008-04-08 | 79,100 | 3.71 | 3.75 | 3.70 | 3.70 | 00:00:00 | | 2008-04-09 | 28,800 | 3.66 | 3.74 | 3.65 | 3.68 | 00:00:00 | | 2008-04-10 | 99,700 | 3.68 | 3.75 | 3.65 | 3.65 | 00:00:00 | | 2008-04-11 | 56,600 | 3.66 | 3.70 | 3.65 | 3.65 | 00:00:00 | | 2008-04-14 | 32,700 | 3.66 | 3.90 | 3.66 | 3.90 | 00:00:00 | | 2008-04-15 | 9,500 | 3.70 | 3.90 | 3.66 | 3.76 | 00:00:00 | | 2008-04-16 | 57,400 | 3.80 | 3.88 | 3.73 | 3.79 | 00:00:00 | | 2008-04-17 | 5,600 | 3.76 | 3.80 | 3.67 | 3.67 | 00:00:00 | | 2008-04-18 | 25,300 | 3.79 | 3.79 | 3.66 | 3.69 | 00:00:00 | | 2008-04-21 | 58,300 | 3.79 | 3.80 | 3.68 | 3.75 | 00:00:00 | | 2008-04-22 | 21,800 | 3.75 | 3.78 | 3.67 | 3.67 | 00:00:00 | | 2008-04-23 | 234,400 | 3.75 | 3.99 | 3.75 | 3.97 | 00:00:00 | | 2008-04-24 | 393,200 | 4.05 | 4.22 | 3.89 | 4.00 | 00:00:00 | | 2008-04-25 | 44,900 | 4.00 | 4.05 | 3.95 | 4.04 | 00:00:00 | | 2008-04-28 | 96,900 | 4.05 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2008-04-29 | 75,200 | 3.99 | 4.10 | 3.97 | 4.01 | 00:00:00 | | 2008-04-30 | 86,500 | 4.00 | 4.14 | 4.00 | 4.10 | 00:00:00 | | 2008-05-01 | 124,400 | 4.02 | 4.14 | 4.00 | 4.06 | 00:00:00 | | 2008-05-02 | 93,500 | 4.10 | 4.10 | 4.05 | 4.08 | 00:00:00 | | 2008-05-05 | 43,500 | 4.00 | 4.19 | 4.00 | 4.18 | 00:00:00 | | 2008-05-06 | 62,600 | 4.17 | 4.25 | 4.14 | 4.25 | 00:00:00 | | 2008-05-07 | 193,700 | 4.25 | 4.25 | 4.16 | 4.25 | 00:00:00 | | 2008-05-08 | 97,900 | 4.20 | 4.65 | 4.20 | 4.65 | 00:00:00 | | 2008-05-09 | 463,000 | 4.30 | 4.94 | 4.30 | 4.85 | 00:00:00 | | 2008-05-12 | 138,300 | 4.80 | 4.98 | 4.75 | 4.79 | 00:00:00 | | 2008-05-13 | 58,200 | 4.70 | 4.70 | 4.40 | 4.69 | 00:00:00 | | 2008-05-14 | 53,300 | 4.42 | 4.75 | 4.42 | 4.75 | 00:00:00 | | 2008-05-15 | 11,200 | 4.69 | 4.69 | 4.53 | 4.65 | 00:00:00 | | 2008-05-16 | 620,700 | 4.65 | 5.00 | 4.60 | 5.00 | 00:00:00 | | 2008-05-20 | 347,500 | 4.89 | 5.20 | 4.75 | 5.05 | 00:00:00 | | 2008-05-21 | 50,600 | 5.10 | 5.10 | 4.86 | 5.00 | 00:00:00 | | 2008-05-22 | 372,900 | 4.94 | 5.05 | 4.90 | 5.05 | 00:00:00 | | 2008-05-23 | 47,600 | 5.00 | 5.10 | 4.81 | 5.10 | 00:00:00 | | 2008-05-26 | 384,700 | 5.00 | 5.30 | 5.00 | 5.15 | 00:00:00 | | 2008-05-27 | 50,400 | 5.14 | 5.14 | 5.01 | 5.01 | 00:00:00 | | 2008-05-28 | 52,900 | 5.00 | 5.13 | 4.91 | 5.12 | 00:00:00 | | 2008-05-29 | 201,900 | 5.02 | 5.24 | 5.02 | 5.20 | 00:00:00 | | 2008-05-30 | 219,000 | 5.19 | 5.19 | 5.10 | 5.19 | 00:00:00 | | 2008-06-02 | 90,000 | 5.15 | 5.20 | 5.15 | 5.20 | 00:00:00 | | 2008-06-03 | 48,500 | 5.15 | 5.24 | 5.14 | 5.16 | 00:00:00 | | 2008-06-04 | 136,600 | 5.00 | 5.15 | 4.90 | 5.11 | 00:00:00 | | 2008-06-05 | 35,100 | 5.11 | 5.14 | 4.91 | 5.14 | 00:00:00 | | 2008-06-06 | 32,300 | 5.03 | 5.20 | 5.02 | 5.10 | 00:00:00 | | 2008-06-09 | 8,600 | 5.00 | 5.12 | 5.00 | 5.09 | 00:00:00 | | 2008-06-10 | 77,100 | 5.00 | 5.11 | 4.91 | 5.00 | 00:00:00 | | 2008-06-11 | 31,400 | 4.95 | 5.14 | 4.94 | 5.14 | 00:00:00 | | 2008-06-12 | 15,000 | 5.02 | 5.14 | 4.95 | 4.95 | 00:00:00 | | 2008-06-13 | 7,600 | 4.95 | 5.14 | 4.95 | 5.11 | 00:00:00 | | 2008-06-16 | 34,100 | 4.90 | 5.12 | 4.90 | 5.12 | 00:00:00 | | 2008-06-17 | 94,300 | 5.01 | 5.10 | 4.95 | 5.00 | 00:00:00 | | 2008-06-18 | 53,000 | 4.96 | 5.00 | 4.80 | 4.80 | 00:00:00 | | 2008-06-19 | 148,300 | 4.76 | 4.80 | 4.31 | 4.65 | 00:00:00 | | 2008-06-20 | 30,500 | 4.75 | 4.85 | 4.52 | 4.65 | 00:00:00 | | 2008-06-23 | 67,300 | 4.60 | 4.85 | 4.57 | 4.69 | 00:00:00 | | 2008-06-24 | 11,800 | 4.52 | 4.75 | 4.52 | 4.60 | 00:00:00 | | 2008-06-25 | 6,100 | 4.60 | 4.79 | 4.60 | 4.60 | 00:00:00 | | 2008-06-26 | 4,300 | 4.60 | 4.70 | 4.60 | 4.60 | 00:00:00 | | 2008-06-27 | 3,700 | 4.60 | 4.74 | 4.60 | 4.74 | 00:00:00 | | 2008-06-30 | 7,100 | 4.60 | 4.84 | 4.60 | 4.80 | 00:00:00 | | 2008-07-02 | 55,600 | 4.60 | 4.70 | 4.60 | 4.60 | 00:00:00 | | 2008-07-03 | 100,900 | 4.60 | 4.60 | 4.45 | 4.60 | 00:00:00 | | 2008-07-04 | 37,100 | 4.50 | 4.52 | 4.40 | 4.40 | 00:00:00 | | 2008-07-07 | 27,400 | 4.36 | 4.49 | 4.20 | 4.20 | 00:00:00 | | 2008-07-08 | 35,300 | 4.16 | 4.16 | 4.02 | 4.06 | 00:00:00 | | 2008-07-09 | 47,600 | 4.06 | 4.12 | 4.06 | 4.10 | 00:00:00 | | 2008-07-10 | 41,500 | 4.15 | 4.29 | 4.10 | 4.10 | 00:00:00 | | 2008-07-11 | 16,800 | 4.10 | 4.27 | 4.10 | 4.25 | 00:00:00 | | 2008-07-14 | 24,700 | 4.25 | 4.40 | 4.11 | 4.11 | 00:00:00 | | 2008-07-15 | 25,600 | 4.13 | 4.29 | 4.11 | 4.21 | 00:00:00 | | 2008-07-16 | 106,900 | 4.21 | 4.21 | 4.00 | 4.15 | 00:00:00 | | 2008-07-17 | 112,500 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2008-07-18 | 55,700 | 4.10 | 4.29 | 4.06 | 4.20 | 00:00:00 | | 2008-07-21 | 235,300 | 4.18 | 4.25 | 4.08 | 4.25 | 00:00:00 | | 2008-07-22 | 93,500 | 4.30 | 4.40 | 4.26 | 4.30 | 00:00:00 | | 2008-07-23 | 32,900 | 4.25 | 4.25 | 4.10 | 4.10 | 00:00:00 | | 2008-07-24 | 201,300 | 4.09 | 4.09 | 3.82 | 3.82 | 00:00:00 | | 2008-07-25 | 84,300 | 3.89 | 3.95 | 3.85 | 3.87 | 00:00:00 | | 2008-07-28 | 62,800 | 3.87 | 3.95 | 3.80 | 3.85 | 00:00:00 | | 2008-07-29 | 121,200 | 3.94 | 3.94 | 3.82 | 3.83 | 00:00:00 | | 2008-07-30 | 119,600 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
