|
 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 | | 2010-12-20 | 58,500 | 3.80 | 3.80 | 3.73 | 3.75 | 00:00:00 | | 2010-12-21 | 97,600 | 3.75 | 3.90 | 3.75 | 3.86 | 00:00:00 | | 2010-12-22 | 160,500 | 3.84 | 3.92 | 3.84 | 3.85 | 00:00:00 | | 2010-12-23 | 85,300 | 3.85 | 3.90 | 3.85 | 3.86 | 00:00:00 | | 2010-12-24 | 6,900 | 3.88 | 3.90 | 3.88 | 3.90 | 00:00:00 | | 2010-12-29 | 128,400 | 3.90 | 4.05 | 3.90 | 3.98 | 00:00:00 | | 2010-12-30 | 64,800 | 3.99 | 4.05 | 3.96 | 4.04 | 00:00:00 | | 2010-12-31 | 186,700 | 4.05 | 4.15 | 4.02 | 4.10 | 00:00:00 | | 2011-01-04 | 128,900 | 4.09 | 4.23 | 4.09 | 4.10 | 00:00:00 | | 2011-01-05 | 78,000 | 4.10 | 4.17 | 4.01 | 4.14 | 00:00:00 | | 2011-01-06 | 126,100 | 4.16 | 4.19 | 4.04 | 4.04 | 00:00:00 | | 2011-01-07 | 79,200 | 4.06 | 4.12 | 4.00 | 4.03 | 00:00:00 | | 2011-01-10 | 42,800 | 4.03 | 4.12 | 4.03 | 4.09 | 00:00:00 | | 2011-01-11 | 32,500 | 4.11 | 4.12 | 4.05 | 4.11 | 00:00:00 | | 2011-01-12 | 77,000 | 4.11 | 4.18 | 4.05 | 4.18 | 00:00:00 | | 2011-01-13 | 52,700 | 4.15 | 4.19 | 4.07 | 4.12 | 00:00:00 | | 2011-01-14 | 54,300 | 4.09 | 4.14 | 3.98 | 4.12 | 00:00:00 | | 2011-01-17 | 21,300 | 4.04 | 4.04 | 3.91 | 3.97 | 00:00:00 | | 2011-01-18 | 36,900 | 3.97 | 4.18 | 3.97 | 4.18 | 00:00:00 | | 2011-01-19 | 50,100 | 4.16 | 4.16 | 4.08 | 4.10 | 00:00:00 | | 2011-01-20 | 53,700 | 4.04 | 4.10 | 4.00 | 4.05 | 00:00:00 | | 2011-01-21 | 32,400 | 4.14 | 4.20 | 4.05 | 4.19 | 00:00:00 | | 2011-01-24 | 10,000 | 4.15 | 4.15 | 4.07 | 4.13 | 00:00:00 | | 2011-01-25 | 50,200 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2011-01-26 | 34,600 | 4.00 | 4.05 | 4.00 | 4.02 | 00:00:00 | | 2011-01-27 | 41,700 | 4.05 | 4.10 | 3.96 | 4.10 | 00:00:00 | | 2011-01-28 | 106,800 | 4.01 | 4.28 | 4.01 | 4.24 | 00:00:00 | | 2011-01-31 | 43,500 | 4.20 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2011-02-01 | 47,500 | 4.35 | 4.42 | 4.30 | 4.42 | 00:00:00 | | 2011-02-02 | 53,300 | 4.33 | 4.50 | 4.33 | 4.50 | 00:00:00 | | 2011-02-03 | 35,300 | 4.50 | 4.50 | 4.40 | 4.47 | 00:00:00 | | 2011-02-04 | 14,800 | 4.43 | 4.50 | 4.43 | 4.50 | 00:00:00 | | 2011-02-07 | 35,800 | 4.45 | 4.50 | 4.45 | 4.48 | 00:00:00 | | 2011-02-08 | 53,200 | 4.49 | 4.60 | 4.45 | 4.60 | 00:00:00 | | 2011-02-09 | 31,900 | 4.55 | 4.60 | 4.50 | 4.60 | 00:00:00 | | 2011-02-10 | 17,600 | 4.60 | 4.60 | 4.47 | 4.59 | 00:00:00 | | 2011-02-11 | 31,300 | 4.58 | 4.60 | 4.47 | 4.55 | 00:00:00 | | 2011-02-14 | 45,500 | 4.45 | 4.51 | 4.43 | 4.44 | 00:00:00 | | 2011-02-15 | 80,900 | 4.49 | 4.49 | 4.40 | 4.40 | 00:00:00 | | 2011-02-16 | 21,200 | 4.37 | 4.43 | 4.37 | 4.37 | 00:00:00 | | 2011-02-17 | 27,200 | 4.38 | 4.45 | 4.37 | 4.37 | 00:00:00 | | 2011-02-18 | 24,400 | 4.36 | 4.45 | 4.36 | 4.42 | 00:00:00 | | 2011-02-22 | 55,800 | 4.42 | 4.47 | 4.39 | 4.44 | 00:00:00 | | 2011-02-23 | 36,400 | 4.40 | 4.44 | 4.36 | 4.40 | 00:00:00 | | 2011-02-24 | 23,700 | 4.41 | 4.44 | 4.32 | 4.36 | 00:00:00 | | 2011-02-25 | 37,300 | 4.36 | 4.40 | 4.30 | 4.40 | 00:00:00 | | 2011-02-28 | 20,600 | 4.40 | 4.40 | 4.30 | 4.34 | 00:00:00 | | 2011-03-01 | 48,100 | 4.34 | 4.38 | 4.31 | 4.36 | 00:00:00 | | 2011-03-02 | 46,200 | 4.35 | 4.58 | 4.35 | 4.45 | 00:00:00 | | 2011-03-03 | 21,300 | 4.37 | 4.50 | 4.37 | 4.48 | 00:00:00 | | 2011-03-04 | 109,900 | 4.45 | 4.73 | 4.41 | 4.73 | 00:00:00 | | 2011-03-07 | 61,100 | 4.75 | 4.89 | 4.68 | 4.89 | 00:00:00 | | 2011-03-08 | 27,500 | 4.79 | 4.89 | 4.79 | 4.83 | 00:00:00 | | 2011-03-09 | 36,800 | 4.81 | 4.82 | 4.60 | 4.79 | 00:00:00 | | 2011-03-10 | 77,500 | 4.75 | 4.76 | 4.47 | 4.67 | 00:00:00 | | 2011-03-11 | 37,400 | 4.70 | 4.74 | 4.57 | 4.71 | 00:00:00 | | 2011-03-14 | 34,600 | 4.60 | 4.70 | 4.50 | 4.54 | 00:00:00 | | 2011-03-15 | 91,600 | 4.35 | 4.50 | 4.34 | 4.41 | 00:00:00 | | 2011-03-16 | 51,600 | 4.42 | 4.50 | 4.31 | 4.36 | 00:00:00 | | 2011-03-17 | 40,200 | 4.33 | 4.44 | 4.30 | 4.40 | 00:00:00 | | 2011-03-18 | 79,800 | 4.46 | 4.50 | 4.19 | 4.50 | 00:00:00 | | 2011-03-21 | 69,600 | 4.57 | 4.60 | 4.30 | 4.33 | 00:00:00 | | 2011-03-22 | 40,500 | 4.30 | 4.40 | 4.23 | 4.33 | 00:00:00 | | 2011-03-23 | 140,200 | 4.42 | 4.42 | 4.23 | 4.25 | 00:00:00 | | 2011-03-24 | 63,900 | 4.32 | 4.32 | 4.22 | 4.26 | 00:00:00 | | 2011-03-25 | 42,100 | 4.25 | 4.45 | 4.25 | 4.40 | 00:00:00 | | 2011-03-28 | 61,000 | 4.43 | 4.43 | 4.34 | 4.36 | 00:00:00 | | 2011-03-29 | 11,100 | 4.38 | 4.40 | 4.38 | 4.40 | 00:00:00 | | 2011-03-30 | 38,500 | 4.40 | 4.45 | 4.40 | 4.40 | 00:00:00 | | 2011-03-31 | 56,500 | 4.40 | 4.49 | 4.40 | 4.41 | 00:00:00 | | 2011-04-01 | 23,700 | 4.36 | 4.40 | 4.35 | 4.40 | 00:00:00 | | 2011-04-04 | 22,300 | 4.40 | 4.40 | 4.31 | 4.34 | 00:00:00 | | 2011-04-05 | 56,900 | 4.32 | 4.48 | 4.30 | 4.48 | 00:00:00 | | 2011-04-06 | 31,600 | 4.36 | 4.50 | 4.36 | 4.50 | 00:00:00 | | 2011-04-07 | 58,000 | 4.50 | 4.50 | 4.33 | 4.43 | 00:00:00 | | 2011-04-08 | 27,600 | 4.40 | 4.45 | 4.35 | 4.45 | 00:00:00 | | 2011-04-11 | 63,000 | 4.36 | 4.45 | 4.32 | 4.38 | 00:00:00 | | 2011-04-12 | 33,100 | 4.30 | 4.35 | 4.27 | 4.34 | 00:00:00 | | 2011-04-13 | 29,200 | 4.31 | 4.45 | 4.26 | 4.30 | 00:00:00 | | 2011-04-14 | 27,200 | 4.30 | 4.40 | 4.28 | 4.32 | 00:00:00 | | 2011-04-15 | 81,000 | 4.30 | 4.39 | 4.26 | 4.27 | 00:00:00 | | 2011-04-18 | 87,100 | 4.27 | 4.36 | 4.21 | 4.27 | 00:00:00 | | 2011-04-19 | 40,500 | 4.32 | 4.32 | 4.20 | 4.20 | 00:00:00 | | 2011-04-20 | 24,500 | 4.32 | 4.32 | 4.21 | 4.27 | 00:00:00 | | 2011-04-21 | 18,600 | 4.34 | 4.34 | 4.25 | 4.29 | 00:00:00 | | 2011-04-25 | 70,400 | 4.20 | 4.28 | 4.00 | 4.10 | 00:00:00 | | 2011-04-26 | 127,900 | 4.10 | 4.38 | 4.04 | 4.32 | 00:00:00 | | 2011-04-27 | 218,000 | 4.39 | 4.49 | 4.29 | 4.48 | 00:00:00 | | 2011-04-28 | 93,000 | 4.45 | 4.46 | 4.39 | 4.40 | 00:00:00 | | 2011-04-29 | 77,000 | 4.41 | 4.45 | 4.30 | 4.40 | 00:00:00 | | 2011-05-02 | 86,600 | 4.34 | 4.36 | 4.22 | 4.23 | 00:00:00 | | 2011-05-03 | 166,000 | 4.20 | 4.29 | 4.02 | 4.04 | 00:00:00 | | 2011-05-04 | 120,000 | 4.04 | 4.16 | 4.00 | 4.13 | 00:00:00 | | 2011-05-05 | 148,200 | 4.17 | 4.29 | 4.05 | 4.17 | 00:00:00 | | 2011-05-06 | 172,000 | 4.07 | 4.17 | 3.90 | 3.99 | 00:00:00 | | 2011-05-09 | 97,000 | 4.00 | 4.25 | 3.98 | 4.25 | 00:00:00 | | 2011-05-10 | 54,400 | 4.15 | 4.31 | 4.08 | 4.26 | 00:00:00 | | 2011-05-11 | 59,300 | 4.30 | 4.33 | 4.05 | 4.14 | 00:00:00 | | 2011-05-12 | 84,900 | 4.08 | 4.08 | 3.96 | 4.01 | 00:00:00 | | 2011-05-13 | 204,000 | 4.07 | 4.27 | 4.00 | 4.20 | 00:00:00 | | 2011-05-16 | 106,000 | 4.29 | 4.33 | 4.21 | 4.30 | 00:00:00 | | 2011-05-17 | 120,200 | 4.30 | 4.30 | 4.19 | 4.24 | 00:00:00 | | 2011-05-18 | 39,500 | 4.20 | 4.28 | 4.20 | 4.27 | 00:00:00 | | 2011-05-19 | 25,500 | 4.25 | 4.28 | 4.23 | 4.25 | 00:00:00 | | 2011-05-20 | 30,800 | 4.28 | 4.30 | 4.21 | 4.25 | 00:00:00 | | 2011-05-24 | 177,000 | 4.30 | 4.39 | 4.29 | 4.39 | 00:00:00 | | 2011-05-25 | 78,300 | 4.40 | 4.48 | 4.40 | 4.45 | 00:00:00 | | 2011-05-26 | 48,900 | 4.50 | 4.50 | 4.42 | 4.46 | 00:00:00 | | 2011-05-27 | 33,100 | 4.52 | 4.59 | 4.45 | 4.58 | 00:00:00 | | 2011-05-30 | 39,600 | 4.58 | 4.58 | 4.41 | 4.58 | 00:00:00 | | 2011-05-31 | 65,800 | 4.57 | 4.57 | 4.37 | 4.46 | 00:00:00 | | 2011-06-01 | 186,000 | 4.48 | 4.48 | 4.26 | 4.29 | 00:00:00 | | 2011-06-02 | 123,900 | 4.26 | 4.35 | 4.20 | 4.21 | 00:00:00 | | 2011-06-03 | 19,000 | 4.25 | 4.35 | 4.25 | 4.33 | 00:00:00 | | 2011-06-06 | 65,500 | 4.28 | 4.40 | 4.20 | 4.26 | 00:00:00 | | 2011-06-07 | 23,300 | 4.35 | 4.35 | 4.23 | 4.23 | 00:00:00 | | 2011-06-08 | 108,100 | 4.22 | 4.26 | 4.10 | 4.10 | 00:00:00 | | 2011-06-09 | 26,400 | 4.27 | 4.28 | 4.11 | 4.19 | 00:00:00 | | 2011-06-10 | 23,700 | 4.19 | 4.20 | 4.10 | 4.18 | 00:00:00 | | 2011-06-13 | 50,900 | 4.11 | 4.20 | 4.10 | 4.10 | 00:00:00 | | 2011-06-14 | 33,200 | 4.19 | 4.20 | 4.15 | 4.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
