|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-22 | 95,600 | 1.07 | 1.07 | 0.97 | 1.04 | 00:00:00 | 2009-01-23 | 125,600 | 1.04 | 1.07 | 0.99 | 1.00 | 00:00:00 | 2009-01-26 | 106,700 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | 2009-01-27 | 36,100 | 1.05 | 1.05 | 0.98 | 1.00 | 00:00:00 | 2009-01-28 | 33,200 | 1.00 | 1.01 | 0.98 | 0.99 | 00:00:00 | 2009-01-29 | 95,500 | 1.00 | 1.04 | 0.99 | 1.04 | 00:00:00 | 2009-01-30 | 55,000 | 1.02 | 1.02 | 0.99 | 1.00 | 00:00:00 | 2009-02-02 | 45,400 | 1.02 | 1.03 | 0.98 | 0.98 | 00:00:00 | 2009-02-03 | 10,400 | 1.05 | 1.05 | 0.97 | 1.00 | 00:00:00 | 2009-02-04 | 51,000 | 1.01 | 1.01 | 0.98 | 1.00 | 00:00:00 | 2009-02-05 | 102,700 | 1.00 | 1.02 | 0.99 | 1.01 | 00:00:00 | 2009-02-06 | 449,100 | 1.02 | 1.05 | 0.99 | 1.02 | 00:00:00 | 2009-02-09 | 109,200 | 1.03 | 1.04 | 0.98 | 0.99 | 00:00:00 | 2009-02-10 | 38,900 | 0.98 | 1.03 | 0.96 | 0.96 | 00:00:00 | 2009-02-11 | 51,200 | 0.97 | 1.02 | 0.97 | 1.00 | 00:00:00 | 2009-02-12 | 23,800 | 1.00 | 1.00 | 0.96 | 1.00 | 00:00:00 | 2009-02-13 | 186,000 | 1.00 | 1.02 | 0.98 | 1.02 | 00:00:00 | 2009-02-17 | 181,800 | 1.03 | 1.03 | 0.96 | 0.98 | 00:00:00 | 2009-02-18 | 203,100 | 0.95 | 1.03 | 0.95 | 1.03 | 00:00:00 | 2009-02-19 | 246,800 | 1.00 | 1.04 | 0.95 | 0.97 | 00:00:00 | 2009-02-20 | 61,500 | 0.96 | 1.00 | 0.96 | 0.98 | 00:00:00 | 2009-02-23 | 119,300 | 1.02 | 1.03 | 0.96 | 0.96 | 00:00:00 | 2009-02-24 | 114,000 | 0.96 | 0.97 | 0.86 | 0.86 | 00:00:00 | 2009-02-25 | 35,500 | 0.95 | 0.95 | 0.88 | 0.92 | 00:00:00 | 2009-02-26 | 24,200 | 0.90 | 0.93 | 0.87 | 0.92 | 00:00:00 | 2009-02-27 | 36,000 | 0.93 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2009-03-02 | 87,200 | 0.95 | 0.95 | 0.89 | 0.89 | 00:00:00 | 2009-03-03 | 17,100 | 0.94 | 0.94 | 0.83 | 0.89 | 00:00:00 | 2009-03-04 | 481,400 | 0.88 | 0.93 | 0.87 | 0.91 | 00:00:00 | 2009-03-05 | 737,400 | 0.93 | 0.94 | 0.91 | 0.93 | 00:00:00 | 2009-03-06 | 78,300 | 0.94 | 0.96 | 0.93 | 0.95 | 00:00:00 | 2009-03-09 | 31,800 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | 2009-03-10 | 50,700 | 0.95 | 0.98 | 0.95 | 0.96 | 00:00:00 | 2009-03-11 | 295,900 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | 2009-03-12 | 108,600 | 1.05 | 1.13 | 1.00 | 1.10 | 00:00:00 | 2009-03-13 | 199,700 | 1.12 | 1.12 | 1.01 | 1.01 | 00:00:00 | 2009-03-16 | 10,600 | 1.02 | 1.04 | 1.02 | 1.02 | 00:00:00 | 2009-03-17 | 108,900 | 1.05 | 1.05 | 1.01 | 1.03 | 00:00:00 | 2009-03-18 | 1,208,500 | 1.03 | 1.19 | 1.00 | 1.10 | 00:00:00 | 2009-03-19 | 156,400 | 1.19 | 1.19 | 1.10 | 1.15 | 00:00:00 | 2009-03-20 | 239,800 | 1.15 | 1.16 | 1.01 | 1.01 | 00:00:00 | 2009-03-23 | 411,100 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | 2009-03-24 | 224,800 | 1.00 | 1.03 | 0.95 | 0.98 | 00:00:00 | 2009-03-25 | 546,100 | 0.99 | 1.07 | 0.98 | 1.07 | 00:00:00 | 2009-03-26 | 676,700 | 1.09 | 1.26 | 1.08 | 1.21 | 00:00:00 | 2009-03-27 | 178,800 | 1.19 | 1.20 | 1.15 | 1.19 | 00:00:00 | 2009-03-30 | 75,400 | 1.19 | 1.24 | 1.09 | 1.20 | 00:00:00 | 2009-03-31 | 125,900 | 1.20 | 1.39 | 1.20 | 1.39 | 00:00:00 | 2009-04-01 | 119,500 | 1.39 | 1.39 | 1.29 | 1.30 | 00:00:00 | 2009-04-02 | 133,900 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2009-04-03 | 94,100 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | 2009-04-06 | 161,800 | 1.20 | 1.23 | 1.18 | 1.20 | 00:00:00 | 2009-04-07 | 120,900 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | 2009-04-08 | 32,700 | 1.12 | 1.20 | 1.12 | 1.20 | 00:00:00 | 2009-04-09 | 32,000 | 1.18 | 1.25 | 1.16 | 1.25 | 00:00:00 | 2009-04-13 | 67,200 | 1.27 | 1.27 | 1.21 | 1.23 | 00:00:00 | 2009-04-14 | 976,200 | 1.22 | 1.22 | 1.13 | 1.19 | 00:00:00 | 2009-04-15 | 207,400 | 1.20 | 1.20 | 1.15 | 1.18 | 00:00:00 | 2009-04-16 | 155,700 | 1.20 | 1.26 | 1.17 | 1.26 | 00:00:00 | 2009-04-17 | 427,200 | 1.29 | 1.58 | 1.29 | 1.45 | 00:00:00 | 2009-04-20 | 297,400 | 1.50 | 1.50 | 1.35 | 1.35 | 00:00:00 | 2009-04-21 | 54,700 | 1.43 | 1.43 | 1.30 | 1.35 | 00:00:00 | 2009-04-22 | 43,700 | 1.38 | 1.40 | 1.33 | 1.38 | 00:00:00 | 2009-04-23 | 54,000 | 1.39 | 1.40 | 1.33 | 1.40 | 00:00:00 | 2009-04-24 | 187,300 | 1.40 | 1.48 | 1.36 | 1.48 | 00:00:00 | 2009-04-27 | 125,900 | 1.49 | 1.50 | 1.43 | 1.49 | 00:00:00 | 2009-04-28 | 70,400 | 1.47 | 1.49 | 1.43 | 1.43 | 00:00:00 | 2009-04-29 | 233,400 | 1.43 | 1.68 | 1.43 | 1.66 | 00:00:00 | 2009-04-30 | 152,800 | 1.60 | 1.65 | 1.53 | 1.65 | 00:00:00 | 2009-05-01 | 128,500 | 1.65 | 1.70 | 1.57 | 1.62 | 00:00:00 | 2009-05-04 | 162,600 | 1.68 | 1.69 | 1.64 | 1.68 | 00:00:00 | 2009-05-05 | 142,100 | 1.65 | 1.67 | 1.50 | 1.52 | 00:00:00 | 2009-05-06 | 266,000 | 1.60 | 1.62 | 1.53 | 1.55 | 00:00:00 | 2009-05-07 | 329,100 | 1.58 | 1.63 | 1.53 | 1.60 | 00:00:00 | 2009-05-08 | 621,900 | 1.63 | 1.70 | 1.61 | 1.70 | 00:00:00 | 2009-05-11 | 413,300 | 1.69 | 1.70 | 1.63 | 1.65 | 00:00:00 | 2009-05-12 | 95,300 | 1.70 | 1.75 | 1.65 | 1.74 | 00:00:00 | 2009-05-13 | 435,200 | 1.74 | 1.75 | 1.65 | 1.65 | 00:00:00 | 2009-05-14 | 42,200 | 1.65 | 1.65 | 1.60 | 1.63 | 00:00:00 | 2009-05-15 | 26,200 | 1.66 | 1.69 | 1.60 | 1.66 | 00:00:00 | 2009-05-19 | 31,800 | 1.64 | 1.65 | 1.60 | 1.62 | 00:00:00 | 2009-05-20 | 45,100 | 1.61 | 1.68 | 1.60 | 1.66 | 00:00:00 | 2009-05-21 | 19,800 | 1.68 | 1.69 | 1.63 | 1.68 | 00:00:00 | 2009-05-22 | 114,100 | 1.68 | 1.68 | 1.46 | 1.53 | 00:00:00 | 2009-05-25 | 24,300 | 1.50 | 1.60 | 1.50 | 1.52 | 00:00:00 | 2009-05-26 | 73,700 | 1.52 | 1.58 | 1.52 | 1.54 | 00:00:00 | 2009-05-27 | 58,400 | 1.55 | 1.56 | 1.49 | 1.54 | 00:00:00 | 2009-05-28 | 54,200 | 1.55 | 1.67 | 1.51 | 1.60 | 00:00:00 | 2009-05-29 | 76,700 | 1.64 | 1.67 | 1.53 | 1.53 | 00:00:00 | 2009-06-01 | 71,600 | 1.57 | 1.60 | 1.56 | 1.56 | 00:00:00 | 2009-06-02 | 287,600 | 1.56 | 1.66 | 1.56 | 1.65 | 00:00:00 | 2009-06-03 | 62,600 | 1.62 | 1.65 | 1.60 | 1.60 | 00:00:00 | 2009-06-04 | 232,400 | 1.60 | 1.69 | 1.60 | 1.69 | 00:00:00 | 2009-06-05 | 1,596,000 | 1.72 | 1.95 | 1.72 | 1.94 | 00:00:00 | 2009-06-08 | 311,100 | 1.86 | 2.05 | 1.86 | 1.91 | 00:00:00 | 2009-06-09 | 173,800 | 1.88 | 1.95 | 1.85 | 1.91 | 00:00:00 | 2009-06-10 | 1,218,100 | 1.91 | 2.09 | 1.91 | 2.00 | 00:00:00 | 2009-06-11 | 131,100 | 2.08 | 2.15 | 2.05 | 2.15 | 00:00:00 | 2009-06-12 | 192,400 | 2.15 | 2.30 | 2.15 | 2.25 | 00:00:00 | 2009-06-15 | 329,100 | 2.25 | 2.27 | 1.95 | 2.06 | 00:00:00 | 2009-06-16 | 546,000 | 2.01 | 2.22 | 2.01 | 2.15 | 00:00:00 | 2009-06-17 | 244,300 | 2.17 | 2.20 | 2.15 | 2.15 | 00:00:00 | 2009-06-18 | 69,800 | 2.07 | 2.19 | 2.01 | 2.08 | 00:00:00 | 2009-06-19 | 73,500 | 2.10 | 2.17 | 2.05 | 2.10 | 00:00:00 | 2009-06-22 | 279,300 | 2.03 | 2.05 | 1.90 | 2.00 | 00:00:00 | 2009-06-23 | 46,800 | 1.94 | 1.95 | 1.91 | 1.92 | 00:00:00 | 2009-06-24 | 98,000 | 1.92 | 1.97 | 1.89 | 1.90 | 00:00:00 | 2009-06-25 | 105,400 | 1.91 | 1.95 | 1.90 | 1.95 | 00:00:00 | 2009-06-26 | 17,000 | 1.95 | 1.98 | 1.90 | 1.97 | 00:00:00 | 2009-06-29 | 45,800 | 1.90 | 1.96 | 1.90 | 1.90 | 00:00:00 | 2009-06-30 | 85,100 | 1.90 | 1.98 | 1.90 | 1.90 | 00:00:00 | 2009-07-02 | 40,100 | 1.88 | 2.00 | 1.88 | 1.90 | 00:00:00 | 2009-07-03 | 7,800 | 1.90 | 1.96 | 1.90 | 1.91 | 00:00:00 | 2009-07-06 | 78,200 | 1.94 | 1.94 | 1.90 | 1.90 | 00:00:00 | 2009-07-07 | 60,000 | 1.90 | 1.91 | 1.90 | 1.90 | 00:00:00 | 2009-07-08 | 174,500 | 1.90 | 1.91 | 1.85 | 1.85 | 00:00:00 | 2009-07-09 | 37,500 | 1.81 | 1.85 | 1.80 | 1.80 | 00:00:00 | 2009-07-10 | 199,700 | 1.75 | 1.82 | 1.70 | 1.72 | 00:00:00 | 2009-07-13 | 423,500 | 1.70 | 1.71 | 1.62 | 1.65 | 00:00:00 | 2009-07-14 | 54,400 | 1.65 | 1.77 | 1.65 | 1.70 | 00:00:00 | 2009-07-15 | 75,400 | 1.71 | 1.80 | 1.71 | 1.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|