|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-14 | 33,200 | 4.19 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2011-06-15 | 125,800 | 4.18 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2011-06-16 | 134,200 | 4.00 | 4.16 | 4.00 | 4.09 | 00:00:00 | | 2011-06-17 | 68,500 | 4.12 | 4.27 | 4.10 | 4.21 | 00:00:00 | | 2011-06-20 | 41,600 | 4.20 | 4.23 | 4.19 | 4.19 | 00:00:00 | | 2011-06-21 | 42,200 | 4.15 | 4.27 | 4.15 | 4.27 | 00:00:00 | | 2011-06-22 | 99,600 | 4.18 | 4.40 | 4.16 | 4.35 | 00:00:00 | | 2011-06-23 | 73,900 | 4.31 | 4.33 | 4.11 | 4.13 | 00:00:00 | | 2011-06-24 | 121,600 | 4.15 | 4.19 | 4.12 | 4.12 | 00:00:00 | | 2011-06-27 | 21,800 | 4.14 | 4.14 | 4.10 | 4.11 | 00:00:00 | | 2011-06-28 | 83,800 | 4.10 | 4.15 | 4.06 | 4.07 | 00:00:00 | | 2011-06-29 | 203,000 | 4.10 | 4.10 | 3.98 | 4.00 | 00:00:00 | | 2011-06-30 | 72,000 | 4.03 | 4.03 | 3.95 | 3.95 | 00:00:00 | | 2011-07-04 | 4,100 | 3.96 | 4.02 | 3.96 | 3.99 | 00:00:00 | | 2011-07-05 | 97,300 | 3.97 | 4.00 | 3.96 | 4.00 | 00:00:00 | | 2011-07-06 | 78,200 | 4.00 | 4.00 | 3.95 | 3.97 | 00:00:00 | | 2011-07-07 | 87,100 | 4.00 | 4.00 | 3.93 | 3.95 | 00:00:00 | | 2011-07-08 | 74,800 | 3.95 | 4.00 | 3.89 | 3.90 | 00:00:00 | | 2011-07-11 | 108,800 | 3.93 | 3.95 | 3.79 | 3.85 | 00:00:00 | | 2011-07-12 | 133,900 | 3.80 | 3.84 | 3.79 | 3.83 | 00:00:00 | | 2011-07-13 | 236,600 | 3.90 | 3.99 | 3.82 | 3.85 | 00:00:00 | | 2011-07-14 | 70,400 | 3.94 | 3.95 | 3.87 | 3.90 | 00:00:00 | | 2011-07-15 | 54,600 | 3.85 | 3.85 | 3.82 | 3.85 | 00:00:00 | | 2011-07-18 | 59,600 | 3.86 | 3.99 | 3.86 | 3.86 | 00:00:00 | | 2011-07-19 | 20,700 | 3.93 | 3.93 | 3.85 | 3.86 | 00:00:00 | | 2011-07-20 | 42,800 | 3.87 | 3.90 | 3.84 | 3.88 | 00:00:00 | | 2011-07-21 | 85,100 | 3.82 | 3.90 | 3.82 | 3.85 | 00:00:00 | | 2011-07-22 | 166,600 | 3.90 | 3.90 | 3.78 | 3.80 | 00:00:00 | | 2011-07-25 | 32,800 | 3.80 | 3.80 | 3.76 | 3.80 | 00:00:00 | | 2011-07-26 | 75,800 | 3.80 | 3.80 | 3.73 | 3.80 | 00:00:00 | | 2011-07-27 | 34,300 | 3.73 | 3.77 | 3.71 | 3.71 | 00:00:00 | | 2011-07-28 | 38,000 | 3.74 | 3.77 | 3.72 | 3.72 | 00:00:00 | | 2011-07-29 | 155,500 | 3.72 | 3.77 | 3.67 | 3.75 | 00:00:00 | | 2011-08-02 | 72,600 | 3.80 | 3.92 | 3.71 | 3.80 | 00:00:00 | | 2011-08-03 | 80,700 | 3.77 | 3.90 | 3.76 | 3.90 | 00:00:00 | | 2011-08-04 | 242,900 | 3.90 | 3.99 | 3.82 | 3.85 | 00:00:00 | | 2011-08-05 | 220,800 | 3.86 | 3.98 | 3.86 | 3.98 | 00:00:00 | | 2011-08-08 | 193,100 | 3.98 | 4.05 | 3.93 | 3.93 | 00:00:00 | | 2011-08-09 | 148,200 | 3.99 | 4.30 | 3.96 | 4.25 | 00:00:00 | | 2011-08-10 | 107,600 | 4.30 | 4.30 | 4.12 | 4.25 | 00:00:00 | | 2011-08-11 | 83,200 | 4.22 | 4.27 | 4.20 | 4.22 | 00:00:00 | | 2011-08-12 | 244,800 | 4.25 | 4.40 | 4.25 | 4.36 | 00:00:00 | | 2011-08-15 | 82,000 | 4.36 | 4.36 | 4.32 | 4.36 | 00:00:00 | | 2011-08-16 | 39,200 | 4.35 | 4.36 | 4.11 | 4.23 | 00:00:00 | | 2011-08-17 | 75,700 | 4.25 | 4.30 | 4.15 | 4.26 | 00:00:00 | | 2011-08-18 | 74,100 | 4.20 | 4.27 | 4.15 | 4.25 | 00:00:00 | | 2011-08-19 | 239,600 | 4.26 | 4.26 | 4.11 | 4.13 | 00:00:00 | | 2011-08-22 | 148,900 | 4.22 | 4.25 | 4.13 | 4.17 | 00:00:00 | | 2011-08-23 | 50,300 | 4.18 | 4.24 | 4.09 | 4.10 | 00:00:00 | | 2011-08-24 | 231,700 | 4.12 | 4.13 | 3.99 | 4.10 | 00:00:00 | | 2011-08-25 | 84,200 | 4.09 | 4.09 | 3.99 | 4.00 | 00:00:00 | | 2011-08-26 | 161,700 | 4.02 | 4.09 | 3.99 | 4.00 | 00:00:00 | | 2011-08-29 | 240,000 | 4.07 | 4.33 | 4.05 | 4.27 | 00:00:00 | | 2011-08-30 | 313,600 | 4.32 | 4.32 | 4.25 | 4.30 | 00:00:00 | | 2011-08-31 | 109,900 | 4.30 | 4.30 | 4.25 | 4.29 | 00:00:00 | | 2011-09-01 | 103,500 | 4.29 | 4.30 | 4.21 | 4.30 | 00:00:00 | | 2011-09-02 | 168,100 | 4.30 | 4.30 | 4.25 | 4.28 | 00:00:00 | | 2011-09-06 | 87,900 | 4.25 | 4.27 | 4.19 | 4.23 | 00:00:00 | | 2011-09-07 | 47,700 | 4.20 | 4.24 | 4.15 | 4.24 | 00:00:00 | | 2011-09-08 | 99,900 | 4.21 | 4.30 | 4.20 | 4.23 | 00:00:00 | | 2011-09-09 | 158,800 | 4.21 | 4.28 | 4.16 | 4.20 | 00:00:00 | | 2011-09-12 | 109,800 | 4.26 | 4.27 | 4.14 | 4.19 | 00:00:00 | | 2011-09-13 | 83,500 | 4.25 | 4.25 | 4.18 | 4.25 | 00:00:00 | | 2011-09-14 | 116,500 | 4.22 | 4.24 | 4.19 | 4.19 | 00:00:00 | | 2011-09-15 | 124,500 | 4.20 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2011-09-16 | 69,600 | 4.20 | 4.20 | 4.16 | 4.20 | 00:00:00 | | 2011-09-19 | 34,800 | 4.20 | 4.20 | 4.17 | 4.20 | 00:00:00 | | 2011-09-20 | 66,600 | 4.19 | 4.20 | 4.16 | 4.19 | 00:00:00 | | 2011-09-21 | 84,400 | 4.20 | 4.20 | 4.09 | 4.10 | 00:00:00 | | 2011-09-22 | 144,100 | 4.03 | 4.05 | 3.96 | 3.99 | 00:00:00 | | 2011-09-23 | 138,500 | 3.97 | 4.09 | 3.84 | 3.95 | 00:00:00 | | 2011-09-26 | 236,900 | 3.95 | 3.95 | 3.74 | 3.82 | 00:00:00 | | 2011-09-27 | 193,100 | 3.85 | 4.00 | 3.79 | 3.85 | 00:00:00 | | 2011-09-28 | 180,600 | 3.87 | 3.87 | 3.55 | 3.72 | 00:00:00 | | 2011-09-29 | 108,800 | 3.72 | 3.72 | 3.59 | 3.69 | 00:00:00 | | 2011-09-30 | 113,400 | 3.65 | 3.81 | 3.61 | 3.65 | 00:00:00 | | 2011-10-03 | 187,700 | 3.65 | 3.75 | 3.40 | 3.62 | 00:00:00 | | 2011-10-04 | 203,100 | 3.31 | 3.55 | 3.28 | 3.49 | 00:00:00 | | 2011-10-05 | 77,200 | 3.54 | 3.69 | 3.46 | 3.69 | 00:00:00 | | 2011-10-06 | 60,600 | 3.69 | 3.75 | 3.66 | 3.69 | 00:00:00 | | 2011-10-07 | 30,000 | 3.80 | 3.80 | 3.61 | 3.67 | 00:00:00 | | 2011-10-11 | 73,000 | 3.73 | 3.80 | 3.64 | 3.75 | 00:00:00 | | 2011-10-12 | 44,000 | 3.80 | 3.90 | 3.79 | 3.90 | 00:00:00 | | 2011-10-13 | 67,000 | 3.89 | 3.89 | 3.76 | 3.76 | 00:00:00 | | 2011-10-14 | 29,600 | 3.74 | 3.89 | 3.74 | 3.80 | 00:00:00 | | 2011-10-17 | 29,800 | 3.82 | 3.82 | 3.68 | 3.70 | 00:00:00 | | 2011-10-18 | 35,400 | 3.62 | 3.70 | 3.62 | 3.69 | 00:00:00 | | 2011-10-19 | 18,000 | 3.76 | 3.76 | 3.54 | 3.59 | 00:00:00 | | 2011-10-20 | 36,100 | 3.67 | 3.67 | 3.50 | 3.59 | 00:00:00 | | 2011-10-21 | 13,800 | 3.58 | 3.68 | 3.58 | 3.62 | 00:00:00 | | 2011-10-24 | 11,100 | 3.60 | 3.68 | 3.60 | 3.64 | 00:00:00 | | 2011-10-25 | 120,600 | 3.59 | 3.77 | 3.59 | 3.77 | 00:00:00 | | 2011-10-26 | 133,500 | 3.75 | 3.75 | 3.65 | 3.67 | 00:00:00 | | 2011-10-27 | 28,300 | 3.57 | 3.79 | 3.57 | 3.75 | 00:00:00 | | 2011-10-28 | 20,400 | 3.75 | 3.82 | 3.71 | 3.79 | 00:00:00 | | 2011-10-31 | 38,200 | 3.84 | 3.86 | 3.78 | 3.83 | 00:00:00 | | 2011-11-01 | 65,300 | 3.83 | 3.83 | 3.73 | 3.80 | 00:00:00 | | 2011-11-02 | 57,800 | 3.82 | 3.89 | 3.82 | 3.86 | 00:00:00 | | 2011-11-03 | 47,000 | 3.80 | 3.94 | 3.77 | 3.91 | 00:00:00 | | 2011-11-04 | 30,100 | 3.90 | 3.90 | 3.81 | 3.90 | 00:00:00 | | 2011-11-07 | 92,300 | 3.90 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2011-11-08 | 50,500 | 3.90 | 3.98 | 3.87 | 3.98 | 00:00:00 | | 2011-11-09 | 82,600 | 3.87 | 3.92 | 3.75 | 3.84 | 00:00:00 | | 2011-11-10 | 84,500 | 3.83 | 3.83 | 3.61 | 3.75 | 00:00:00 | | 2011-11-11 | 36,400 | 3.75 | 3.84 | 3.75 | 3.83 | 00:00:00 | | 2011-11-14 | 38,300 | 3.83 | 3.85 | 3.71 | 3.83 | 00:00:00 | | 2011-11-15 | 25,300 | 3.76 | 3.84 | 3.71 | 3.81 | 00:00:00 | | 2011-11-16 | 85,000 | 3.84 | 3.95 | 3.78 | 3.87 | 00:00:00 | | 2011-11-17 | 150,100 | 3.85 | 3.90 | 3.61 | 3.75 | 00:00:00 | | 2011-11-18 | 37,000 | 3.72 | 3.81 | 3.72 | 3.75 | 00:00:00 | | 2011-11-21 | 37,100 | 3.75 | 3.75 | 3.63 | 3.70 | 00:00:00 | | 2011-11-22 | 29,600 | 3.66 | 3.73 | 3.66 | 3.73 | 00:00:00 | | 2011-11-23 | 48,100 | 3.73 | 3.82 | 3.73 | 3.75 | 00:00:00 | | 2011-11-24 | 1,000 | 3.78 | 3.78 | 3.78 | 3.78 | 00:00:00 | | 2011-11-25 | 12,800 | 3.78 | 3.78 | 3.72 | 3.73 | 00:00:00 | | 2011-11-28 | 198,600 | 3.79 | 4.26 | 3.75 | 4.15 | 00:00:00 | | 2011-11-29 | 231,000 | 4.30 | 4.30 | 4.06 | 4.06 | 00:00:00 | | 2011-11-30 | 232,100 | 4.18 | 4.23 | 4.05 | 4.15 | 00:00:00 | | 2011-12-01 | 58,800 | 4.11 | 4.20 | 4.09 | 4.20 | 00:00:00 | | 2011-12-02 | 207,800 | 4.20 | 4.22 | 4.16 | 4.17 | 00:00:00 | | 2011-12-05 | 349,500 | 4.17 | 4.22 | 4.10 | 4.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
