|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-15 | 75,400 | 1.71 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2009-07-16 | 37,300 | 1.71 | 1.76 | 1.71 | 1.71 | 00:00:00 | | 2009-07-17 | 168,700 | 1.75 | 1.75 | 1.69 | 1.70 | 00:00:00 | | 2009-07-20 | 139,600 | 1.67 | 1.84 | 1.67 | 1.84 | 00:00:00 | | 2009-07-21 | 28,800 | 1.82 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2009-07-22 | 6,000 | 1.78 | 1.85 | 1.76 | 1.85 | 00:00:00 | | 2009-07-23 | 287,200 | 1.85 | 2.17 | 1.85 | 2.00 | 00:00:00 | | 2009-07-24 | 70,100 | 2.15 | 2.16 | 2.00 | 2.02 | 00:00:00 | | 2009-07-27 | 84,400 | 2.05 | 2.19 | 1.95 | 1.95 | 00:00:00 | | 2009-07-28 | 227,000 | 1.98 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2009-07-29 | 45,300 | 1.95 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2009-07-30 | 117,700 | 1.90 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2009-07-31 | 194,200 | 1.92 | 2.20 | 1.90 | 2.14 | 00:00:00 | | 2009-08-04 | 77,600 | 2.17 | 2.20 | 2.12 | 2.15 | 00:00:00 | | 2009-08-05 | 57,800 | 2.15 | 2.20 | 2.10 | 2.19 | 00:00:00 | | 2009-08-06 | 11,900 | 2.19 | 2.19 | 2.12 | 2.18 | 00:00:00 | | 2009-08-07 | 91,800 | 2.24 | 2.27 | 2.20 | 2.26 | 00:00:00 | | 2009-08-10 | 167,900 | 2.26 | 2.35 | 2.21 | 2.35 | 00:00:00 | | 2009-08-11 | 72,100 | 2.33 | 2.33 | 2.21 | 2.22 | 00:00:00 | | 2009-08-12 | 40,900 | 2.22 | 2.26 | 2.22 | 2.25 | 00:00:00 | | 2009-08-13 | 54,700 | 2.25 | 2.29 | 2.23 | 2.23 | 00:00:00 | | 2009-08-14 | 32,100 | 2.25 | 2.25 | 2.16 | 2.17 | 00:00:00 | | 2009-08-17 | 40,600 | 2.09 | 2.09 | 1.96 | 2.05 | 00:00:00 | | 2009-08-18 | 79,700 | 2.04 | 2.04 | 1.95 | 2.03 | 00:00:00 | | 2009-08-19 | 403,200 | 1.97 | 2.02 | 1.96 | 1.97 | 00:00:00 | | 2009-08-20 | 10,400 | 2.00 | 2.03 | 1.96 | 1.96 | 00:00:00 | | 2009-08-21 | 491,700 | 2.00 | 2.02 | 1.96 | 1.98 | 00:00:00 | | 2009-08-24 | 31,700 | 2.03 | 2.05 | 2.01 | 2.01 | 00:00:00 | | 2009-08-25 | 30,200 | 2.10 | 2.10 | 1.95 | 2.00 | 00:00:00 | | 2009-08-26 | 46,800 | 2.02 | 2.18 | 1.99 | 2.16 | 00:00:00 | | 2009-08-27 | 39,900 | 2.10 | 2.20 | 2.10 | 2.18 | 00:00:00 | | 2009-08-28 | 40,300 | 2.20 | 2.23 | 2.06 | 2.10 | 00:00:00 | | 2009-08-31 | 167,800 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2009-09-01 | 90,800 | 2.00 | 2.00 | 1.87 | 1.87 | 00:00:00 | | 2009-09-02 | 75,500 | 1.87 | 2.01 | 1.87 | 2.00 | 00:00:00 | | 2009-09-03 | 182,500 | 2.00 | 2.15 | 2.00 | 2.14 | 00:00:00 | | 2009-09-04 | 92,200 | 2.12 | 2.19 | 2.09 | 2.17 | 00:00:00 | | 2009-09-08 | 92,400 | 2.20 | 2.25 | 2.17 | 2.24 | 00:00:00 | | 2009-09-09 | 36,300 | 2.29 | 2.29 | 2.16 | 2.18 | 00:00:00 | | 2009-09-10 | 16,600 | 2.17 | 2.25 | 2.11 | 2.25 | 00:00:00 | | 2009-09-11 | 40,400 | 2.25 | 2.29 | 2.10 | 2.25 | 00:00:00 | | 2009-09-14 | 16,700 | 2.13 | 2.29 | 2.13 | 2.22 | 00:00:00 | | 2009-09-15 | 56,200 | 2.28 | 2.28 | 2.20 | 2.24 | 00:00:00 | | 2009-09-16 | 103,800 | 2.25 | 2.34 | 2.25 | 2.34 | 00:00:00 | | 2009-09-17 | 99,500 | 2.26 | 2.35 | 2.26 | 2.30 | 00:00:00 | | 2009-09-18 | 94,100 | 2.34 | 2.34 | 2.26 | 2.30 | 00:00:00 | | 2009-09-21 | 51,400 | 2.30 | 2.30 | 2.18 | 2.18 | 00:00:00 | | 2009-09-22 | 41,800 | 2.18 | 2.25 | 2.18 | 2.19 | 00:00:00 | | 2009-09-23 | 34,600 | 2.22 | 2.25 | 2.14 | 2.14 | 00:00:00 | | 2009-09-24 | 29,300 | 2.13 | 2.16 | 2.06 | 2.15 | 00:00:00 | | 2009-09-25 | 90,200 | 2.10 | 2.16 | 1.97 | 2.14 | 00:00:00 | | 2009-09-28 | 19,900 | 2.15 | 2.15 | 2.08 | 2.08 | 00:00:00 | | 2009-09-29 | 24,500 | 2.15 | 2.15 | 2.02 | 2.07 | 00:00:00 | | 2009-09-30 | 36,500 | 2.11 | 2.12 | 2.02 | 2.09 | 00:00:00 | | 2009-10-01 | 68,100 | 2.05 | 2.13 | 2.01 | 2.01 | 00:00:00 | | 2009-10-02 | 99,700 | 2.00 | 2.07 | 1.96 | 1.99 | 00:00:00 | | 2009-10-05 | 281,800 | 2.00 | 2.13 | 1.99 | 2.10 | 00:00:00 | | 2009-10-06 | 199,100 | 2.10 | 2.35 | 2.10 | 2.22 | 00:00:00 | | 2009-10-07 | 106,900 | 2.20 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2009-10-08 | 117,200 | 2.18 | 2.39 | 2.18 | 2.39 | 00:00:00 | | 2009-10-09 | 75,500 | 2.37 | 2.37 | 2.25 | 2.35 | 00:00:00 | | 2009-10-13 | 32,100 | 2.38 | 2.39 | 2.23 | 2.35 | 00:00:00 | | 2009-10-14 | 106,600 | 2.32 | 2.32 | 2.21 | 2.24 | 00:00:00 | | 2009-10-15 | 62,900 | 2.20 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2009-10-16 | 13,300 | 2.20 | 2.20 | 2.14 | 2.20 | 00:00:00 | | 2009-10-19 | 62,300 | 2.12 | 2.20 | 2.07 | 2.07 | 00:00:00 | | 2009-10-20 | 65,400 | 2.08 | 2.20 | 2.08 | 2.20 | 00:00:00 | | 2009-10-21 | 52,200 | 2.15 | 2.15 | 2.11 | 2.15 | 00:00:00 | | 2009-10-22 | 81,900 | 2.11 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2009-10-23 | 57,500 | 2.11 | 2.20 | 2.09 | 2.20 | 00:00:00 | | 2009-10-26 | 68,300 | 2.13 | 2.18 | 2.00 | 2.04 | 00:00:00 | | 2009-10-27 | 56,400 | 2.05 | 2.09 | 2.00 | 2.01 | 00:00:00 | | 2009-10-28 | 281,700 | 2.00 | 2.00 | 1.80 | 1.86 | 00:00:00 | | 2009-10-29 | 70,800 | 1.85 | 2.07 | 1.85 | 2.07 | 00:00:00 | | 2009-10-30 | 66,000 | 2.05 | 2.05 | 1.95 | 1.97 | 00:00:00 | | 2009-11-02 | 25,800 | 1.98 | 2.05 | 1.96 | 2.02 | 00:00:00 | | 2009-11-03 | 41,400 | 2.05 | 2.16 | 2.02 | 2.16 | 00:00:00 | | 2009-11-04 | 37,100 | 2.17 | 2.17 | 2.12 | 2.12 | 00:00:00 | | 2009-11-05 | 107,300 | 2.16 | 2.23 | 2.14 | 2.20 | 00:00:00 | | 2009-11-06 | 39,800 | 2.24 | 2.26 | 2.20 | 2.26 | 00:00:00 | | 2009-11-09 | 81,800 | 2.24 | 2.35 | 2.20 | 2.35 | 00:00:00 | | 2009-11-10 | 199,400 | 2.32 | 2.45 | 2.16 | 2.45 | 00:00:00 | | 2009-11-11 | 820,600 | 2.45 | 2.61 | 2.34 | 2.61 | 00:00:00 | | 2009-11-12 | 80,300 | 2.50 | 2.60 | 2.45 | 2.58 | 00:00:00 | | 2009-11-13 | 72,800 | 2.55 | 2.58 | 2.46 | 2.57 | 00:00:00 | | 2009-11-16 | 146,700 | 2.59 | 2.65 | 2.50 | 2.64 | 00:00:00 | | 2009-11-17 | 279,900 | 2.63 | 2.79 | 2.63 | 2.63 | 00:00:00 | | 2009-11-18 | 221,000 | 2.67 | 2.79 | 2.67 | 2.75 | 00:00:00 | | 2009-11-19 | 91,400 | 2.77 | 2.79 | 2.64 | 2.64 | 00:00:00 | | 2009-11-20 | 47,900 | 2.60 | 2.65 | 2.55 | 2.61 | 00:00:00 | | 2009-11-23 | 68,200 | 2.62 | 2.74 | 2.62 | 2.69 | 00:00:00 | | 2009-11-24 | 90,300 | 2.69 | 2.72 | 2.51 | 2.55 | 00:00:00 | | 2009-11-25 | 91,100 | 2.63 | 2.63 | 2.50 | 2.50 | 00:00:00 | | 2009-11-26 | 15,100 | 2.56 | 2.60 | 2.48 | 2.58 | 00:00:00 | | 2009-11-27 | 236,800 | 2.45 | 2.46 | 2.33 | 2.38 | 00:00:00 | | 2009-11-30 | 78,600 | 2.36 | 2.39 | 2.30 | 2.32 | 00:00:00 | | 2009-12-01 | 160,000 | 2.31 | 2.55 | 2.31 | 2.54 | 00:00:00 | | 2009-12-02 | 43,200 | 2.42 | 2.65 | 2.42 | 2.64 | 00:00:00 | | 2009-12-03 | 40,200 | 2.64 | 2.64 | 2.55 | 2.63 | 00:00:00 | | 2009-12-04 | 188,100 | 2.53 | 2.53 | 2.43 | 2.50 | 00:00:00 | | 2009-12-07 | 119,300 | 2.41 | 2.54 | 2.40 | 2.50 | 00:00:00 | | 2009-12-08 | 115,400 | 2.41 | 2.50 | 2.30 | 2.34 | 00:00:00 | | 2009-12-09 | 73,400 | 2.30 | 2.43 | 2.30 | 2.37 | 00:00:00 | | 2009-12-10 | 20,400 | 2.43 | 2.50 | 2.40 | 2.48 | 00:00:00 | | 2009-12-11 | 83,400 | 2.46 | 2.48 | 2.31 | 2.42 | 00:00:00 | | 2009-12-14 | 61,100 | 2.42 | 2.47 | 2.37 | 2.47 | 00:00:00 | | 2009-12-15 | 22,400 | 2.42 | 2.47 | 2.37 | 2.40 | 00:00:00 | | 2009-12-16 | 102,800 | 2.37 | 2.65 | 2.37 | 2.60 | 00:00:00 | | 2009-12-17 | 52,700 | 2.55 | 2.60 | 2.48 | 2.60 | 00:00:00 | | 2009-12-18 | 21,200 | 2.61 | 2.63 | 2.48 | 2.57 | 00:00:00 | | 2009-12-21 | 12,700 | 2.60 | 2.60 | 2.45 | 2.57 | 00:00:00 | | 2009-12-22 | 15,500 | 2.56 | 2.56 | 2.45 | 2.49 | 00:00:00 | | 2009-12-23 | 26,700 | 2.50 | 2.52 | 2.41 | 2.44 | 00:00:00 | | 2009-12-24 | 16,200 | 2.50 | 2.50 | 2.45 | 2.45 | 00:00:00 | | 2009-12-29 | 51,200 | 2.55 | 2.60 | 2.46 | 2.53 | 00:00:00 | | 2009-12-30 | 74,300 | 2.43 | 2.59 | 2.43 | 2.55 | 00:00:00 | | 2009-12-31 | 27,200 | 2.47 | 2.59 | 2.47 | 2.55 | 00:00:00 | | 2010-01-04 | 207,700 | 2.55 | 2.64 | 2.55 | 2.62 | 00:00:00 | | 2010-01-05 | 121,200 | 2.58 | 2.66 | 2.55 | 2.60 | 00:00:00 | | 2010-01-06 | 283,600 | 2.56 | 2.71 | 2.56 | 2.71 | 00:00:00 | | 2010-01-07 | 46,000 | 2.69 | 2.75 | 2.65 | 2.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
