TR4DER - ENERGOLD DRILLING [EGD.V] Historical Prices

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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-07	46,000	2.69	2.75	2.65	2.65	00:00:00
2010-01-08	265,800	2.65	2.74	2.64	2.70	00:00:00
2010-01-11	369,800	2.75	2.82	2.70	2.80	00:00:00
2010-01-12	81,300	2.80	2.81	2.65	2.73	00:00:00
2010-01-13	11,100	2.79	2.79	2.64	2.70	00:00:00
2010-01-14	26,400	2.72	2.72	2.60	2.70	00:00:00
2010-01-15	38,600	2.70	2.70	2.55	2.70	00:00:00
2010-01-18	63,800	2.70	2.73	2.56	2.72	00:00:00
2010-01-19	73,300	2.60	2.72	2.60	2.64	00:00:00
2010-01-20	58,100	2.61	2.72	2.60	2.61	00:00:00
2010-01-21	94,800	2.67	2.71	2.33	2.53	00:00:00
2010-01-22	188,900	2.49	2.53	2.17	2.27	00:00:00
2010-01-25	86,700	2.33	2.43	2.33	2.36	00:00:00
2010-01-26	62,300	2.27	2.39	2.27	2.35	00:00:00
2010-01-27	82,400	2.35	2.39	2.17	2.32	00:00:00
2010-01-28	36,800	2.34	2.40	2.26	2.30	00:00:00
2010-01-29	27,100	2.40	2.40	2.30	2.30	00:00:00
2010-02-01	15,400	2.40	2.40	2.30	2.30	00:00:00
2010-02-02	50,200	2.30	2.40	2.28	2.38	00:00:00
2010-02-03	49,700	2.38	2.44	2.35	2.39	00:00:00
2010-02-04	289,600	2.41	2.44	2.06	2.06	00:00:00
2010-02-05	112,800	2.09	2.18	2.07	2.15	00:00:00
2010-02-08	29,800	2.15	2.15	2.05	2.10	00:00:00
2010-02-09	103,700	2.09	2.16	1.97	2.06	00:00:00
2010-02-10	129,900	2.07	2.07	1.97	2.00	00:00:00
2010-02-11	175,300	2.01	2.14	1.98	2.07	00:00:00
2010-02-12	30,200	2.05	2.08	2.01	2.08	00:00:00
2010-02-16	74,300	2.10	2.25	2.10	2.25	00:00:00
2010-02-17	40,300	2.24	2.29	2.24	2.27	00:00:00
2010-02-18	102,100	2.25	2.26	2.12	2.17	00:00:00
2010-02-19	440,800	2.15	2.20	2.15	2.20	00:00:00
2010-02-22	18,600	2.20	2.25	2.18	2.20	00:00:00
2010-02-23	407,100	2.20	2.25	2.11	2.22	00:00:00
2010-02-24	228,000	2.22	2.22	2.20	2.22	00:00:00
2010-02-25	39,900	2.24	2.28	2.18	2.28	00:00:00
2010-02-26	21,900	2.29	2.29	2.20	2.25	00:00:00
2010-03-01	27,900	2.30	2.30	2.18	2.26	00:00:00
2010-03-02	25,800	2.28	2.38	2.25	2.30	00:00:00
2010-03-03	56,500	2.30	2.31	2.20	2.31	00:00:00
2010-03-04	67,200	2.19	2.25	2.19	2.25	00:00:00
2010-03-05	75,500	2.25	2.30	2.25	2.29	00:00:00
2010-03-08	138,200	2.38	2.50	2.38	2.50	00:00:00
2010-03-09	81,300	2.40	2.60	2.40	2.60	00:00:00
2010-03-10	122,500	2.60	2.79	2.55	2.79	00:00:00
2010-03-11	91,600	2.70	2.70	2.60	2.70	00:00:00
2010-03-12	160,000	2.67	2.80	2.67	2.76	00:00:00
2010-03-15	128,100	2.70	2.73	2.70	2.70	00:00:00
2010-03-16	127,000	2.70	2.70	2.60	2.60	00:00:00
2010-03-17	118,700	2.56	2.67	2.56	2.64	00:00:00
2010-03-18	79,600	2.60	2.65	2.55	2.63	00:00:00
2010-03-19	100,300	2.63	2.63	2.55	2.60	00:00:00
2010-03-22	65,900	2.57	2.60	2.48	2.60	00:00:00
2010-03-23	219,700	2.60	2.60	2.50	2.51	00:00:00
2010-03-24	60,900	2.46	2.56	2.46	2.50	00:00:00
2010-03-25	15,400	2.50	2.60	2.49	2.58	00:00:00
2010-03-26	33,700	2.48	2.60	2.48	2.60	00:00:00
2010-03-29	103,100	2.59	2.59	2.50	2.50	00:00:00
2010-03-30	42,000	2.47	2.48	2.45	2.45	00:00:00
2010-03-31	150,900	2.40	2.55	2.30	2.55	00:00:00
2010-04-01	26,400	2.46	2.57	2.46	2.57	00:00:00
2010-04-05	30,700	2.50	2.59	2.50	2.59	00:00:00
2010-04-06	123,800	2.59	2.66	2.57	2.65	00:00:00
2010-04-07	35,200	2.64	2.67	2.63	2.63	00:00:00
2010-04-08	35,900	2.62	2.65	2.59	2.60	00:00:00
2010-04-09	147,200	2.65	2.65	2.60	2.64	00:00:00
2010-04-12	73,100	2.62	2.62	2.54	2.58	00:00:00
2010-04-13	40,300	2.58	2.60	2.52	2.56	00:00:00
2010-04-14	12,600	2.57	2.62	2.57	2.60	00:00:00
2010-04-15	17,000	2.56	2.60	2.56	2.59	00:00:00
2010-04-16	21,400	2.59	2.59	2.45	2.45	00:00:00
2010-04-19	19,700	2.42	2.49	2.42	2.46	00:00:00
2010-04-20	24,200	2.49	2.50	2.48	2.50	00:00:00
2010-04-21	16,100	2.50	2.50	2.46	2.50	00:00:00
2010-04-22	16,200	2.47	2.57	2.47	2.50	00:00:00
2010-04-23	27,300	2.50	2.53	2.50	2.50	00:00:00
2010-04-26	27,600	2.52	2.58	2.50	2.50	00:00:00
2010-04-27	27,700	2.50	2.50	2.50	2.50	00:00:00
2010-04-28	171,400	2.50	2.57	2.48	2.50	00:00:00
2010-04-29	651,400	2.44	2.50	2.44	2.50	00:00:00
2010-04-30	31,400	2.50	2.52	2.41	2.52	00:00:00
2010-05-03	70,000	2.55	2.55	2.36	2.43	00:00:00
2010-05-04	48,300	2.41	2.48	2.37	2.42	00:00:00
2010-05-05	48,700	2.41	2.42	2.35	2.42	00:00:00
2010-05-06	40,600	2.42	2.42	2.35	2.36	00:00:00
2010-05-07	123,100	2.29	2.39	2.13	2.27	00:00:00
2010-05-10	43,800	2.37	2.38	2.26	2.35	00:00:00
2010-05-11	105,300	2.30	2.49	2.25	2.45	00:00:00
2010-05-12	137,600	2.40	2.48	2.36	2.40	00:00:00
2010-05-13	28,000	2.41	2.42	2.26	2.35	00:00:00
2010-05-14	63,000	2.35	2.42	2.35	2.40	00:00:00
2010-05-17	15,400	2.36	2.40	2.31	2.32	00:00:00
2010-05-18	52,000	2.36	2.40	2.30	2.30	00:00:00
2010-05-19	35,600	2.16	2.27	2.13	2.17	00:00:00
2010-05-20	50,000	2.18	2.21	2.18	2.18	00:00:00
2010-05-21	32,800	2.17	2.24	2.15	2.17	00:00:00
2010-05-25	55,400	2.20	2.21	2.12	2.15	00:00:00
2010-05-26	99,600	2.15	2.15	2.11	2.11	00:00:00
2010-05-27	82,500	2.15	2.25	2.14	2.25	00:00:00
2010-05-28	51,800	2.16	2.25	2.12	2.12	00:00:00
2010-05-31	20,100	2.16	2.16	2.12	2.12	00:00:00
2010-06-01	64,700	2.12	2.25	2.12	2.20	00:00:00
2010-06-02	9,600	2.16	2.20	2.15	2.15	00:00:00
2010-06-03	25,800	2.20	2.23	2.15	2.23	00:00:00
2010-06-04	28,900	2.23	2.23	2.13	2.19	00:00:00
2010-06-07	50,600	2.18	2.30	2.13	2.20	00:00:00
2010-06-08	33,600	2.20	2.20	2.12	2.12	00:00:00
2010-06-09	31,800	2.12	2.15	2.12	2.15	00:00:00
2010-06-10	26,700	2.13	2.13	2.09	2.11	00:00:00
2010-06-11	55,100	2.08	2.10	1.99	1.99	00:00:00
2010-06-14	96,000	2.00	2.22	2.00	2.22	00:00:00
2010-06-15	33,600	2.16	2.16	2.06	2.06	00:00:00
2010-06-16	59,700	2.08	2.23	2.08	2.20	00:00:00
2010-06-17	37,700	2.21	2.24	2.17	2.20	00:00:00
2010-06-18	384,800	2.23	2.30	2.21	2.25	00:00:00
2010-06-21	34,000	2.17	2.26	2.16	2.16	00:00:00
2010-06-22	45,400	2.20	2.29	2.15	2.15	00:00:00
2010-06-23	37,200	2.15	2.27	2.15	2.25	00:00:00
2010-06-24	58,100	2.25	2.30	2.21	2.26	00:00:00
2010-06-25	18,300	2.25	2.30	2.25	2.25	00:00:00
2010-06-28	24,800	2.19	2.30	2.19	2.19	00:00:00
2010-06-29	116,100	2.19	2.19	2.04	2.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>