|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-29 | 116,100 | 2.19 | 2.19 | 2.04 | 2.04 | 00:00:00 | | 2010-06-30 | 53,200 | 2.06 | 2.10 | 2.04 | 2.04 | 00:00:00 | | 2010-07-02 | 139,000 | 2.01 | 2.03 | 1.95 | 2.00 | 00:00:00 | | 2010-07-05 | 3,000 | 1.93 | 1.93 | 1.92 | 1.92 | 00:00:00 | | 2010-07-06 | 77,400 | 1.92 | 1.98 | 1.92 | 1.95 | 00:00:00 | | 2010-07-07 | 33,100 | 1.93 | 2.04 | 1.92 | 2.04 | 00:00:00 | | 2010-07-08 | 29,900 | 2.02 | 2.02 | 1.96 | 2.00 | 00:00:00 | | 2010-07-09 | 27,800 | 1.96 | 2.07 | 1.96 | 1.99 | 00:00:00 | | 2010-07-12 | 9,900 | 2.04 | 2.05 | 2.00 | 2.03 | 00:00:00 | | 2010-07-13 | 55,400 | 2.05 | 2.09 | 2.04 | 2.07 | 00:00:00 | | 2010-07-14 | 91,800 | 2.09 | 2.15 | 2.03 | 2.08 | 00:00:00 | | 2010-07-15 | 43,200 | 2.10 | 2.12 | 2.07 | 2.09 | 00:00:00 | | 2010-07-16 | 63,300 | 2.08 | 2.11 | 2.03 | 2.05 | 00:00:00 | | 2010-07-19 | 14,100 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2010-07-20 | 43,700 | 2.05 | 2.06 | 2.00 | 2.06 | 00:00:00 | | 2010-07-21 | 48,100 | 2.01 | 2.05 | 2.01 | 2.05 | 00:00:00 | | 2010-07-22 | 57,800 | 2.05 | 2.12 | 2.05 | 2.06 | 00:00:00 | | 2010-07-23 | 59,000 | 2.05 | 2.10 | 2.05 | 2.07 | 00:00:00 | | 2010-07-26 | 19,500 | 2.06 | 2.10 | 2.06 | 2.07 | 00:00:00 | | 2010-07-27 | 29,000 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2010-07-28 | 268,100 | 2.15 | 2.37 | 2.15 | 2.37 | 00:00:00 | | 2010-07-29 | 37,900 | 2.30 | 2.37 | 2.28 | 2.37 | 00:00:00 | | 2010-07-30 | 30,400 | 2.35 | 2.42 | 2.34 | 2.34 | 00:00:00 | | 2010-08-03 | 25,200 | 2.43 | 2.46 | 2.37 | 2.37 | 00:00:00 | | 2010-08-04 | 30,300 | 2.45 | 2.54 | 2.45 | 2.47 | 00:00:00 | | 2010-08-05 | 17,500 | 2.45 | 2.45 | 2.41 | 2.41 | 00:00:00 | | 2010-08-06 | 116,800 | 2.41 | 2.45 | 2.41 | 2.43 | 00:00:00 | | 2010-08-09 | 21,900 | 2.46 | 2.55 | 2.44 | 2.49 | 00:00:00 | | 2010-08-10 | 20,400 | 2.46 | 2.54 | 2.46 | 2.51 | 00:00:00 | | 2010-08-11 | 2,700 | 2.52 | 2.52 | 2.48 | 2.52 | 00:00:00 | | 2010-08-12 | 23,900 | 2.52 | 2.52 | 2.43 | 2.51 | 00:00:00 | | 2010-08-13 | 29,800 | 2.49 | 2.50 | 2.44 | 2.50 | 00:00:00 | | 2010-08-16 | 14,500 | 2.45 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2010-08-17 | 24,500 | 2.50 | 2.50 | 2.41 | 2.50 | 00:00:00 | | 2010-08-18 | 137,500 | 2.51 | 2.53 | 2.47 | 2.53 | 00:00:00 | | 2010-08-19 | 48,800 | 2.53 | 2.53 | 2.50 | 2.53 | 00:00:00 | | 2010-08-20 | 33,700 | 2.53 | 2.54 | 2.51 | 2.53 | 00:00:00 | | 2010-08-23 | 37,900 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2010-08-24 | 13,100 | 2.50 | 2.50 | 2.45 | 2.49 | 00:00:00 | | 2010-08-25 | 20,600 | 2.43 | 2.50 | 2.43 | 2.50 | 00:00:00 | | 2010-08-26 | 5,300 | 2.48 | 2.50 | 2.45 | 2.49 | 00:00:00 | | 2010-08-27 | 90,100 | 2.50 | 2.60 | 2.46 | 2.60 | 00:00:00 | | 2010-08-30 | 78,000 | 2.65 | 2.72 | 2.63 | 2.65 | 00:00:00 | | 2010-08-31 | 129,400 | 2.67 | 2.73 | 2.65 | 2.70 | 00:00:00 | | 2010-09-01 | 42,600 | 2.72 | 2.73 | 2.65 | 2.65 | 00:00:00 | | 2010-09-02 | 67,700 | 2.70 | 2.71 | 2.65 | 2.69 | 00:00:00 | | 2010-09-03 | 137,000 | 2.69 | 2.79 | 2.65 | 2.75 | 00:00:00 | | 2010-09-07 | 25,100 | 2.75 | 2.75 | 2.74 | 2.74 | 00:00:00 | | 2010-09-08 | 33,500 | 2.75 | 2.75 | 2.69 | 2.73 | 00:00:00 | | 2010-09-09 | 43,200 | 2.73 | 2.77 | 2.68 | 2.75 | 00:00:00 | | 2010-09-10 | 50,400 | 2.75 | 2.75 | 2.69 | 2.69 | 00:00:00 | | 2010-09-13 | 12,300 | 2.77 | 2.77 | 2.69 | 2.70 | 00:00:00 | | 2010-09-14 | 137,200 | 2.70 | 2.94 | 2.70 | 2.94 | 00:00:00 | | 2010-09-15 | 139,400 | 2.92 | 3.12 | 2.90 | 3.06 | 00:00:00 | | 2010-09-16 | 73,800 | 3.00 | 3.24 | 3.00 | 3.18 | 00:00:00 | | 2010-09-17 | 29,000 | 3.10 | 3.13 | 3.03 | 3.03 | 00:00:00 | | 2010-09-20 | 29,300 | 3.03 | 3.19 | 3.03 | 3.12 | 00:00:00 | | 2010-09-21 | 14,600 | 3.11 | 3.17 | 3.05 | 3.05 | 00:00:00 | | 2010-09-22 | 30,700 | 3.22 | 3.24 | 3.13 | 3.22 | 00:00:00 | | 2010-09-23 | 21,800 | 3.12 | 3.21 | 3.08 | 3.11 | 00:00:00 | | 2010-09-24 | 260,100 | 3.09 | 3.30 | 3.09 | 3.30 | 00:00:00 | | 2010-09-27 | 100,100 | 3.30 | 3.30 | 3.18 | 3.18 | 00:00:00 | | 2010-09-28 | 103,200 | 3.20 | 3.27 | 3.15 | 3.19 | 00:00:00 | | 2010-09-29 | 50,600 | 3.20 | 3.31 | 3.20 | 3.22 | 00:00:00 | | 2010-09-30 | 52,900 | 3.24 | 3.34 | 3.11 | 3.14 | 00:00:00 | | 2010-10-01 | 121,400 | 3.15 | 3.50 | 3.15 | 3.50 | 00:00:00 | | 2010-10-04 | 87,200 | 3.45 | 3.62 | 3.40 | 3.50 | 00:00:00 | | 2010-10-05 | 95,800 | 3.60 | 3.63 | 3.50 | 3.50 | 00:00:00 | | 2010-10-06 | 50,300 | 3.50 | 3.60 | 3.36 | 3.36 | 00:00:00 | | 2010-10-07 | 59,000 | 3.58 | 3.58 | 3.40 | 3.44 | 00:00:00 | | 2010-10-08 | 58,000 | 3.50 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2010-10-12 | 54,000 | 3.45 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2010-10-13 | 134,200 | 3.50 | 3.63 | 3.49 | 3.51 | 00:00:00 | | 2010-10-14 | 98,200 | 3.55 | 3.68 | 3.51 | 3.62 | 00:00:00 | | 2010-10-15 | 36,300 | 3.63 | 3.69 | 3.60 | 3.69 | 00:00:00 | | 2010-10-18 | 121,200 | 3.74 | 3.75 | 3.61 | 3.71 | 00:00:00 | | 2010-10-19 | 94,900 | 3.65 | 3.70 | 3.50 | 3.50 | 00:00:00 | | 2010-10-20 | 105,600 | 3.56 | 3.60 | 3.45 | 3.49 | 00:00:00 | | 2010-10-21 | 63,800 | 3.43 | 3.60 | 3.41 | 3.42 | 00:00:00 | | 2010-10-22 | 70,100 | 3.49 | 3.49 | 3.24 | 3.30 | 00:00:00 | | 2010-10-25 | 87,700 | 3.31 | 3.39 | 3.27 | 3.30 | 00:00:00 | | 2010-10-26 | 58,900 | 3.25 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2010-10-27 | 38,700 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2010-10-28 | 59,600 | 3.28 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2010-10-29 | 65,000 | 3.30 | 3.37 | 3.24 | 3.24 | 00:00:00 | | 2010-11-01 | 29,500 | 3.29 | 3.34 | 3.24 | 3.24 | 00:00:00 | | 2010-11-02 | 29,500 | 3.25 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2010-11-03 | 163,200 | 3.30 | 3.40 | 3.24 | 3.35 | 00:00:00 | | 2010-11-04 | 492,300 | 3.46 | 3.69 | 3.46 | 3.60 | 00:00:00 | | 2010-11-05 | 349,400 | 3.58 | 3.85 | 3.49 | 3.80 | 00:00:00 | | 2010-11-08 | 175,600 | 3.80 | 3.90 | 3.71 | 3.87 | 00:00:00 | | 2010-11-09 | 288,100 | 3.90 | 4.08 | 3.70 | 3.79 | 00:00:00 | | 2010-11-10 | 108,100 | 3.78 | 4.00 | 3.65 | 4.00 | 00:00:00 | | 2010-11-11 | 22,800 | 4.03 | 4.03 | 3.92 | 3.99 | 00:00:00 | | 2010-11-12 | 66,000 | 3.99 | 3.99 | 3.80 | 3.80 | 00:00:00 | | 2010-11-15 | 50,900 | 3.90 | 4.00 | 3.82 | 3.92 | 00:00:00 | | 2010-11-16 | 71,700 | 3.90 | 3.97 | 3.82 | 3.86 | 00:00:00 | | 2010-11-17 | 51,100 | 3.86 | 3.98 | 3.83 | 3.97 | 00:00:00 | | 2010-11-18 | 98,300 | 3.95 | 4.00 | 3.94 | 3.99 | 00:00:00 | | 2010-11-19 | 30,800 | 4.00 | 4.03 | 3.97 | 3.97 | 00:00:00 | | 2010-11-22 | 189,100 | 4.00 | 4.10 | 3.97 | 4.05 | 00:00:00 | | 2010-11-23 | 81,300 | 4.04 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2010-11-24 | 31,100 | 4.05 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2010-11-25 | 10,700 | 4.05 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2010-11-26 | 27,200 | 4.00 | 4.04 | 3.95 | 4.00 | 00:00:00 | | 2010-11-29 | 26,200 | 3.99 | 4.05 | 3.98 | 4.02 | 00:00:00 | | 2010-11-30 | 147,400 | 4.01 | 4.03 | 3.90 | 3.99 | 00:00:00 | | 2010-12-01 | 782,100 | 3.92 | 4.07 | 3.92 | 4.05 | 00:00:00 | | 2010-12-02 | 104,300 | 4.05 | 4.05 | 3.97 | 3.97 | 00:00:00 | | 2010-12-03 | 262,600 | 3.91 | 3.91 | 3.79 | 3.80 | 00:00:00 | | 2010-12-06 | 260,300 | 3.72 | 3.80 | 3.70 | 3.77 | 00:00:00 | | 2010-12-07 | 309,800 | 3.80 | 3.92 | 3.79 | 3.89 | 00:00:00 | | 2010-12-08 | 192,300 | 3.90 | 3.98 | 3.89 | 3.95 | 00:00:00 | | 2010-12-09 | 60,800 | 3.97 | 3.97 | 3.90 | 3.94 | 00:00:00 | | 2010-12-10 | 139,200 | 3.89 | 3.94 | 3.87 | 3.88 | 00:00:00 | | 2010-12-13 | 105,000 | 3.90 | 3.95 | 3.81 | 3.90 | 00:00:00 | | 2010-12-14 | 319,600 | 3.85 | 3.88 | 3.83 | 3.87 | 00:00:00 | | 2010-12-15 | 15,200 | 3.86 | 3.86 | 3.83 | 3.85 | 00:00:00 | | 2010-12-16 | 208,500 | 3.85 | 3.85 | 3.82 | 3.82 | 00:00:00 | | 2010-12-17 | 35,600 | 3.84 | 3.85 | 3.73 | 3.78 | 00:00:00 | | 2010-12-20 | 58,500 | 3.80 | 3.80 | 3.73 | 3.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
