|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-30 | 119,600 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2008-07-31 | 57,400 | 3.84 | 3.90 | 3.84 | 3.89 | 00:00:00 | | 2008-08-01 | 52,000 | 3.81 | 3.81 | 3.80 | 3.80 | 00:00:00 | | 2008-08-05 | 47,100 | 3.80 | 3.80 | 3.65 | 3.65 | 00:00:00 | | 2008-08-06 | 165,600 | 3.75 | 3.79 | 3.55 | 3.64 | 00:00:00 | | 2008-08-07 | 48,200 | 3.65 | 3.65 | 3.56 | 3.60 | 00:00:00 | | 2008-08-08 | 146,900 | 3.70 | 3.70 | 3.26 | 3.43 | 00:00:00 | | 2008-08-11 | 102,400 | 3.45 | 3.50 | 3.26 | 3.30 | 00:00:00 | | 2008-08-12 | 160,800 | 3.31 | 3.35 | 3.25 | 3.31 | 00:00:00 | | 2008-08-13 | 78,500 | 3.19 | 3.33 | 3.19 | 3.33 | 00:00:00 | | 2008-08-14 | 60,200 | 3.21 | 3.30 | 3.17 | 3.24 | 00:00:00 | | 2008-08-15 | 89,500 | 3.13 | 3.20 | 2.92 | 3.04 | 00:00:00 | | 2008-08-18 | 334,000 | 2.99 | 3.37 | 2.95 | 3.20 | 00:00:00 | | 2008-08-19 | 110,600 | 3.10 | 3.40 | 3.10 | 3.32 | 00:00:00 | | 2008-08-20 | 42,500 | 3.20 | 3.35 | 3.17 | 3.22 | 00:00:00 | | 2008-08-21 | 47,500 | 3.25 | 3.25 | 3.16 | 3.24 | 00:00:00 | | 2008-08-22 | 28,500 | 3.25 | 3.30 | 3.20 | 3.21 | 00:00:00 | | 2008-08-25 | 97,500 | 3.35 | 3.35 | 3.07 | 3.20 | 00:00:00 | | 2008-08-26 | 55,600 | 3.13 | 3.37 | 3.10 | 3.37 | 00:00:00 | | 2008-08-27 | 41,000 | 3.39 | 3.54 | 3.35 | 3.50 | 00:00:00 | | 2008-08-28 | 121,400 | 3.51 | 3.60 | 3.45 | 3.45 | 00:00:00 | | 2008-08-29 | 42,100 | 3.55 | 3.55 | 3.36 | 3.45 | 00:00:00 | | 2008-09-02 | 7,000 | 3.45 | 3.45 | 3.19 | 3.40 | 00:00:00 | | 2008-09-03 | 243,500 | 3.24 | 3.40 | 3.02 | 3.37 | 00:00:00 | | 2008-09-04 | 56,900 | 3.49 | 3.49 | 3.00 | 3.10 | 00:00:00 | | 2008-09-05 | 63,900 | 3.20 | 3.20 | 2.90 | 3.00 | 00:00:00 | | 2008-09-08 | 95,600 | 3.00 | 3.21 | 2.76 | 2.85 | 00:00:00 | | 2008-09-09 | 233,100 | 2.90 | 2.90 | 2.45 | 2.50 | 00:00:00 | | 2008-09-10 | 99,900 | 2.42 | 2.82 | 2.38 | 2.45 | 00:00:00 | | 2008-09-11 | 47,700 | 2.50 | 2.50 | 2.40 | 2.49 | 00:00:00 | | 2008-09-12 | 372,600 | 2.41 | 2.70 | 2.40 | 2.55 | 00:00:00 | | 2008-09-15 | 146,200 | 2.47 | 2.47 | 2.30 | 2.40 | 00:00:00 | | 2008-09-16 | 1,166,100 | 2.33 | 2.33 | 2.00 | 2.13 | 00:00:00 | | 2008-09-17 | 127,300 | 2.23 | 2.60 | 2.15 | 2.45 | 00:00:00 | | 2008-09-18 | 46,300 | 2.60 | 2.60 | 2.30 | 2.40 | 00:00:00 | | 2008-09-19 | 71,300 | 2.36 | 2.39 | 2.20 | 2.20 | 00:00:00 | | 2008-09-22 | 137,200 | 2.39 | 2.40 | 2.20 | 2.35 | 00:00:00 | | 2008-09-23 | 150,200 | 2.35 | 2.39 | 2.15 | 2.20 | 00:00:00 | | 2008-09-24 | 572,000 | 2.20 | 2.21 | 2.15 | 2.19 | 00:00:00 | | 2008-09-25 | 22,700 | 2.16 | 2.20 | 2.12 | 2.12 | 00:00:00 | | 2008-09-26 | 805,800 | 2.10 | 2.14 | 1.89 | 2.02 | 00:00:00 | | 2008-09-29 | 292,100 | 2.14 | 2.14 | 1.65 | 1.75 | 00:00:00 | | 2008-09-30 | 288,300 | 1.75 | 1.85 | 1.60 | 1.70 | 00:00:00 | | 2008-10-01 | 103,200 | 1.70 | 1.90 | 1.55 | 1.90 | 00:00:00 | | 2008-10-02 | 60,100 | 1.85 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2008-10-03 | 29,800 | 1.79 | 1.88 | 1.65 | 1.67 | 00:00:00 | | 2008-10-06 | 353,300 | 1.61 | 1.61 | 1.25 | 1.41 | 00:00:00 | | 2008-10-07 | 165,200 | 1.30 | 1.43 | 1.16 | 1.25 | 00:00:00 | | 2008-10-08 | 35,700 | 1.25 | 1.29 | 1.17 | 1.21 | 00:00:00 | | 2008-10-09 | 277,900 | 1.23 | 1.40 | 1.23 | 1.25 | 00:00:00 | | 2008-10-10 | 53,300 | 1.28 | 1.34 | 1.12 | 1.15 | 00:00:00 | | 2008-10-14 | 173,100 | 1.40 | 1.49 | 1.32 | 1.45 | 00:00:00 | | 2008-10-15 | 77,400 | 1.45 | 1.45 | 1.21 | 1.21 | 00:00:00 | | 2008-10-16 | 53,000 | 1.21 | 1.28 | 1.15 | 1.20 | 00:00:00 | | 2008-10-17 | 166,000 | 1.19 | 1.25 | 1.10 | 1.20 | 00:00:00 | | 2008-10-20 | 17,900 | 1.11 | 1.33 | 1.11 | 1.25 | 00:00:00 | | 2008-10-21 | 595,700 | 1.39 | 1.39 | 1.10 | 1.10 | 00:00:00 | | 2008-10-22 | 545,200 | 1.10 | 1.10 | 0.93 | 0.94 | 00:00:00 | | 2008-10-23 | 42,800 | 1.04 | 1.08 | 0.94 | 0.98 | 00:00:00 | | 2008-10-24 | 38,200 | 0.95 | 0.95 | 0.83 | 0.89 | 00:00:00 | | 2008-10-27 | 82,800 | 0.90 | 1.00 | 0.86 | 0.90 | 00:00:00 | | 2008-10-28 | 35,000 | 0.90 | 0.92 | 0.85 | 0.89 | 00:00:00 | | 2008-10-29 | 174,100 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2008-10-30 | 714,200 | 0.95 | 1.00 | 0.86 | 0.86 | 00:00:00 | | 2008-10-31 | 260,100 | 0.91 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2008-11-03 | 90,500 | 0.95 | 1.15 | 0.95 | 1.15 | 00:00:00 | | 2008-11-04 | 184,800 | 1.14 | 1.20 | 1.04 | 1.04 | 00:00:00 | | 2008-11-05 | 58,800 | 1.14 | 1.14 | 1.04 | 1.05 | 00:00:00 | | 2008-11-06 | 303,400 | 1.06 | 1.06 | 0.93 | 0.93 | 00:00:00 | | 2008-11-07 | 27,000 | 0.92 | 1.09 | 0.92 | 1.00 | 00:00:00 | | 2008-11-10 | 45,700 | 1.08 | 1.18 | 1.05 | 1.05 | 00:00:00 | | 2008-11-11 | 20,700 | 1.01 | 1.01 | 0.94 | 1.00 | 00:00:00 | | 2008-11-12 | 102,100 | 1.00 | 1.00 | 0.85 | 0.88 | 00:00:00 | | 2008-11-13 | 73,500 | 0.90 | 0.90 | 0.74 | 0.80 | 00:00:00 | | 2008-11-14 | 39,900 | 0.80 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2008-11-17 | 47,400 | 0.80 | 0.84 | 0.78 | 0.80 | 00:00:00 | | 2008-11-18 | 24,300 | 0.77 | 0.77 | 0.71 | 0.71 | 00:00:00 | | 2008-11-19 | 54,700 | 0.72 | 0.72 | 0.65 | 0.65 | 00:00:00 | | 2008-11-20 | 58,000 | 0.72 | 0.72 | 0.60 | 0.60 | 00:00:00 | | 2008-11-21 | 179,600 | 0.60 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2008-11-24 | 185,800 | 0.62 | 0.70 | 0.55 | 0.69 | 00:00:00 | | 2008-11-25 | 53,100 | 0.71 | 0.75 | 0.68 | 0.74 | 00:00:00 | | 2008-11-26 | 72,600 | 0.72 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2008-11-27 | 128,800 | 0.75 | 0.83 | 0.70 | 0.83 | 00:00:00 | | 2008-11-28 | 277,200 | 0.89 | 0.95 | 0.81 | 0.90 | 00:00:00 | | 2008-12-01 | 88,300 | 0.89 | 0.91 | 0.76 | 0.86 | 00:00:00 | | 2008-12-02 | 175,400 | 0.82 | 0.86 | 0.76 | 0.76 | 00:00:00 | | 2008-12-03 | 17,900 | 0.80 | 0.85 | 0.77 | 0.81 | 00:00:00 | | 2008-12-04 | 40,900 | 0.80 | 0.84 | 0.76 | 0.76 | 00:00:00 | | 2008-12-05 | 29,800 | 0.73 | 0.78 | 0.71 | 0.71 | 00:00:00 | | 2008-12-08 | 124,200 | 0.72 | 0.79 | 0.72 | 0.78 | 00:00:00 | | 2008-12-09 | 12,100 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2008-12-10 | 96,500 | 0.78 | 0.79 | 0.74 | 0.78 | 00:00:00 | | 2008-12-11 | 215,300 | 0.78 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2008-12-12 | 173,500 | 0.75 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2008-12-15 | 891,700 | 0.75 | 0.85 | 0.73 | 0.82 | 00:00:00 | | 2008-12-16 | 204,200 | 0.84 | 0.87 | 0.77 | 0.87 | 00:00:00 | | 2008-12-17 | 15,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2008-12-18 | 53,200 | 0.90 | 0.90 | 0.82 | 0.85 | 00:00:00 | | 2008-12-19 | 44,200 | 0.83 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2008-12-22 | 121,600 | 0.83 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2008-12-23 | 65,000 | 0.85 | 0.89 | 0.85 | 0.88 | 00:00:00 | | 2008-12-24 | 41,800 | 0.85 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2008-12-29 | 121,200 | 0.86 | 1.02 | 0.85 | 1.02 | 00:00:00 | | 2008-12-30 | 118,900 | 0.99 | 1.12 | 0.99 | 1.05 | 00:00:00 | | 2008-12-31 | 60,500 | 1.00 | 1.09 | 0.95 | 0.98 | 00:00:00 | | 2009-01-02 | 80,700 | 1.08 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2009-01-05 | 174,400 | 1.12 | 1.41 | 1.08 | 1.16 | 00:00:00 | | 2009-01-06 | 104,000 | 1.30 | 1.36 | 1.20 | 1.35 | 00:00:00 | | 2009-01-07 | 69,800 | 1.44 | 1.44 | 1.26 | 1.30 | 00:00:00 | | 2009-01-08 | 86,500 | 1.29 | 1.29 | 1.24 | 1.25 | 00:00:00 | | 2009-01-09 | 37,500 | 1.23 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2009-01-12 | 87,300 | 1.22 | 1.22 | 1.07 | 1.07 | 00:00:00 | | 2009-01-13 | 75,800 | 1.08 | 1.08 | 1.01 | 1.04 | 00:00:00 | | 2009-01-14 | 93,700 | 1.03 | 1.08 | 1.00 | 1.04 | 00:00:00 | | 2009-01-15 | 104,200 | 1.04 | 1.04 | 0.95 | 1.00 | 00:00:00 | | 2009-01-16 | 112,300 | 1.03 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2009-01-19 | 22,900 | 1.00 | 1.15 | 0.98 | 1.15 | 00:00:00 | | 2009-01-20 | 62,400 | 1.15 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2009-01-21 | 114,200 | 1.01 | 1.09 | 0.95 | 1.00 | 00:00:00 | | 2009-01-22 | 95,600 | 1.07 | 1.07 | 0.97 | 1.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
