|
 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 | | 2011-12-05 | 349,500 | 4.17 | 4.22 | 4.10 | 4.20 | 00:00:00 | | 2011-12-06 | 721,000 | 4.22 | 4.22 | 4.17 | 4.17 | 00:00:00 | | 2011-12-07 | 644,000 | 4.16 | 4.63 | 4.16 | 4.55 | 00:00:00 | | 2011-12-08 | 132,700 | 4.55 | 4.60 | 4.40 | 4.46 | 00:00:00 | | 2011-12-09 | 414,300 | 4.50 | 4.94 | 4.45 | 4.89 | 00:00:00 | | 2011-12-12 | 159,000 | 4.62 | 4.79 | 4.42 | 4.62 | 00:00:00 | | 2011-12-13 | 125,000 | 4.70 | 4.77 | 4.51 | 4.63 | 00:00:00 | | 2011-12-14 | 251,300 | 4.63 | 4.67 | 4.50 | 4.59 | 00:00:00 | | 2011-12-15 | 106,500 | 4.62 | 4.62 | 4.46 | 4.50 | 00:00:00 | | 2011-12-16 | 74,900 | 4.57 | 4.57 | 4.45 | 4.50 | 00:00:00 | | 2011-12-19 | 38,500 | 4.42 | 4.48 | 4.42 | 4.44 | 00:00:00 | | 2011-12-20 | 80,900 | 4.50 | 4.54 | 4.47 | 4.51 | 00:00:00 | | 2011-12-21 | 179,000 | 4.54 | 4.62 | 4.54 | 4.60 | 00:00:00 | | 2011-12-22 | 17,000 | 4.61 | 4.65 | 4.55 | 4.65 | 00:00:00 | | 2011-12-23 | 41,300 | 4.74 | 4.83 | 4.67 | 4.67 | 00:00:00 | | 2011-12-28 | 56,400 | 4.62 | 4.75 | 4.57 | 4.68 | 00:00:00 | | 2011-12-29 | 33,200 | 4.61 | 4.67 | 4.54 | 4.57 | 00:00:00 | | 2011-12-30 | 18,900 | 4.52 | 4.59 | 4.52 | 4.56 | 00:00:00 | | 2012-01-03 | 144,700 | 4.74 | 4.74 | 4.52 | 4.61 | 00:00:00 | | 2012-01-04 | 12,800 | 4.65 | 4.65 | 4.58 | 4.61 | 00:00:00 | | 2012-01-05 | 41,000 | 4.64 | 4.64 | 4.58 | 4.63 | 00:00:00 | | 2012-01-06 | 15,200 | 4.66 | 4.67 | 4.58 | 4.58 | 00:00:00 | | 2012-01-09 | 77,000 | 4.60 | 4.60 | 4.49 | 4.49 | 00:00:00 | | 2012-01-10 | 170,600 | 4.49 | 4.70 | 4.49 | 4.65 | 00:00:00 | | 2012-01-11 | 158,000 | 4.64 | 4.74 | 4.64 | 4.66 | 00:00:00 | | 2012-01-12 | 134,200 | 4.70 | 4.78 | 4.67 | 4.71 | 00:00:00 | | 2012-01-13 | 87,300 | 4.74 | 4.77 | 4.51 | 4.77 | 00:00:00 | | 2012-01-16 | 77,300 | 4.88 | 4.97 | 4.83 | 4.95 | 00:00:00 | | 2012-01-17 | 148,100 | 4.97 | 5.06 | 4.97 | 5.03 | 00:00:00 | | 2012-01-18 | 109,100 | 5.03 | 5.10 | 4.91 | 5.00 | 00:00:00 | | 2012-01-19 | 68,000 | 5.03 | 5.06 | 4.92 | 5.00 | 00:00:00 | | 2012-01-20 | 73,600 | 4.98 | 4.98 | 4.85 | 4.85 | 00:00:00 | | 2012-01-23 | 53,100 | 4.95 | 4.95 | 4.85 | 4.91 | 00:00:00 | | 2012-01-24 | 718,000 | 4.90 | 5.00 | 4.89 | 5.00 | 00:00:00 | | 2012-01-25 | 186,500 | 5.00 | 5.02 | 4.98 | 5.00 | 00:00:00 | | 2012-01-26 | 315,800 | 5.00 | 5.41 | 4.99 | 5.40 | 00:00:00 | | 2012-01-27 | 203,700 | 5.26 | 5.41 | 5.20 | 5.28 | 00:00:00 | | 2012-01-30 | 555,400 | 5.28 | 5.28 | 5.20 | 5.25 | 00:00:00 | | 2012-01-31 | 420,000 | 5.27 | 5.45 | 5.25 | 5.27 | 00:00:00 | | 2012-02-01 | 99,500 | 5.32 | 5.35 | 5.28 | 5.30 | 00:00:00 | | 2012-02-02 | 254,600 | 5.29 | 5.41 | 5.27 | 5.40 | 00:00:00 | | 2012-02-03 | 135,400 | 5.44 | 5.45 | 5.31 | 5.32 | 00:00:00 | | 2012-02-06 | 68,900 | 5.38 | 5.40 | 5.33 | 5.37 | 00:00:00 | | 2012-02-07 | 190,600 | 5.40 | 5.44 | 5.35 | 5.38 | 00:00:00 | | 2012-02-08 | 80,500 | 5.43 | 5.43 | 5.40 | 5.40 | 00:00:00 | | 2012-02-09 | 54,100 | 5.44 | 5.44 | 5.35 | 5.38 | 00:00:00 | | 2012-02-10 | 52,000 | 5.33 | 5.38 | 5.26 | 5.34 | 00:00:00 | | 2012-02-13 | 34,500 | 5.34 | 5.35 | 5.29 | 5.34 | 00:00:00 | | 2012-02-14 | 72,300 | 5.30 | 5.31 | 5.16 | 5.22 | 00:00:00 | | 2012-02-15 | 100,000 | 5.20 | 5.23 | 5.13 | 5.13 | 00:00:00 | | 2012-02-16 | 67,300 | 5.15 | 5.29 | 5.03 | 5.28 | 00:00:00 | | 2012-02-17 | 102,400 | 5.25 | 5.34 | 5.24 | 5.31 | 00:00:00 | | 2012-02-21 | 176,900 | 5.31 | 5.39 | 5.30 | 5.36 | 00:00:00 | | 2012-02-22 | 182,800 | 5.38 | 5.46 | 5.34 | 5.39 | 00:00:00 | | 2012-02-23 | 124,800 | 5.38 | 5.44 | 5.38 | 5.41 | 00:00:00 | | 2012-02-24 | 101,100 | 5.42 | 5.45 | 5.38 | 5.44 | 00:00:00 | | 2012-02-27 | 116,800 | 5.47 | 5.51 | 5.40 | 5.50 | 00:00:00 | | 2012-02-28 | 75,100 | 5.50 | 5.52 | 5.43 | 5.50 | 00:00:00 | | 2012-02-29 | 303,400 | 5.47 | 5.54 | 5.33 | 5.54 | 00:00:00 | | 2012-03-01 | 72,800 | 5.43 | 5.59 | 5.43 | 5.59 | 00:00:00 | | 2012-03-02 | 28,500 | 5.54 | 5.58 | 5.48 | 5.58 | 00:00:00 | | 2012-03-05 | 85,700 | 5.59 | 5.68 | 5.54 | 5.66 | 00:00:00 | | 2012-03-06 | 485,100 | 5.23 | 5.40 | 5.15 | 5.23 | 00:00:00 | | 2012-03-07 | 119,300 | 5.25 | 5.32 | 5.17 | 5.32 | 00:00:00 | | 2012-03-08 | 120,600 | 5.25 | 5.37 | 5.21 | 5.37 | 00:00:00 | | 2012-03-09 | 99,600 | 5.30 | 5.41 | 5.30 | 5.37 | 00:00:00 | | 2012-03-12 | 75,700 | 5.40 | 5.56 | 5.35 | 5.37 | 00:00:00 | | 2012-03-13 | 134,000 | 5.38 | 5.38 | 5.24 | 5.24 | 00:00:00 | | 2012-03-14 | 159,100 | 5.20 | 5.22 | 5.14 | 5.18 | 00:00:00 | | 2012-03-15 | 61,300 | 5.16 | 5.32 | 5.16 | 5.24 | 00:00:00 | | 2012-03-16 | 96,000 | 5.25 | 5.36 | 5.24 | 5.28 | 00:00:00 | | 2012-03-19 | 196,000 | 5.45 | 5.45 | 5.29 | 5.35 | 00:00:00 | | 2012-03-20 | 52,400 | 5.34 | 5.34 | 5.23 | 5.23 | 00:00:00 | | 2012-03-21 | 33,700 | 5.29 | 5.29 | 5.23 | 5.24 | 00:00:00 | | 2012-03-22 | 123,100 | 5.27 | 5.27 | 5.19 | 5.26 | 00:00:00 | | 2012-03-23 | 59,700 | 5.25 | 5.25 | 5.21 | 5.23 | 00:00:00 | | 2012-03-26 | 65,300 | 5.26 | 5.28 | 5.21 | 5.21 | 00:00:00 | | 2012-03-27 | 72,000 | 5.21 | 5.22 | 5.17 | 5.20 | 00:00:00 | | 2012-03-28 | 68,200 | 5.20 | 5.20 | 5.11 | 5.11 | 00:00:00 | | 2012-03-29 | 77,500 | 5.13 | 5.16 | 5.12 | 5.14 | 00:00:00 | | 2012-03-30 | 46,200 | 5.14 | 5.25 | 5.14 | 5.23 | 00:00:00 | | 2012-04-02 | 104,100 | 5.17 | 5.25 | 5.14 | 5.20 | 00:00:00 | | 2012-04-03 | 47,200 | 5.14 | 5.28 | 5.12 | 5.18 | 00:00:00 | | 2012-04-04 | 21,600 | 5.12 | 5.15 | 5.11 | 5.13 | 00:00:00 | | 2012-04-05 | 155,000 | 5.12 | 5.17 | 5.07 | 5.11 | 00:00:00 | | 2012-04-09 | 259,000 | 5.08 | 5.29 | 4.97 | 5.29 | 00:00:00 | | 2012-04-10 | 183,000 | 5.13 | 5.34 | 5.13 | 5.33 | 00:00:00 | | 2012-04-11 | 320,300 | 5.35 | 5.35 | 5.00 | 5.08 | 00:00:00 | | 2012-04-12 | 472,200 | 5.07 | 5.21 | 4.53 | 5.04 | 00:00:00 | | 2012-04-13 | 61,500 | 4.95 | 5.08 | 4.95 | 5.00 | 00:00:00 | | 2012-04-16 | 198,600 | 5.03 | 5.03 | 4.83 | 4.86 | 00:00:00 | | 2012-04-17 | 130,400 | 4.81 | 4.84 | 4.70 | 4.79 | 00:00:00 | | 2012-04-18 | 66,400 | 4.84 | 4.87 | 4.75 | 4.80 | 00:00:00 | | 2012-04-19 | 84,300 | 4.80 | 4.85 | 4.75 | 4.75 | 00:00:00 | | 2012-04-20 | 21,700 | 4.81 | 4.86 | 4.78 | 4.84 | 00:00:00 | | 2012-04-23 | 43,800 | 4.79 | 5.00 | 4.75 | 4.78 | 00:00:00 | | 2012-04-24 | 57,900 | 4.74 | 4.78 | 4.67 | 4.74 | 00:00:00 | | 2012-04-25 | 109,000 | 4.71 | 4.83 | 4.62 | 4.82 | 00:00:00 | | 2012-04-26 | 1,319,400 | 4.68 | 5.19 | 4.68 | 4.97 | 00:00:00 | | 2012-04-27 | 119,000 | 4.89 | 5.07 | 4.86 | 4.86 | 00:00:00 | | 2012-04-30 | 66,100 | 4.85 | 4.85 | 4.76 | 4.82 | 00:00:00 | | 2012-05-01 | 58,800 | 4.82 | 5.00 | 4.80 | 4.90 | 00:00:00 | | 2012-05-02 | 44,800 | 4.83 | 4.94 | 4.81 | 4.90 | 00:00:00 | | 2012-05-03 | 72,200 | 4.84 | 4.93 | 4.84 | 4.90 | 00:00:00 | | 2012-05-04 | 129,300 | 4.91 | 4.91 | 4.80 | 4.80 | 00:00:00 | | 2012-05-07 | 251,800 | 4.73 | 4.79 | 4.54 | 4.64 | 00:00:00 | | 2012-05-08 | 125,900 | 4.55 | 4.57 | 4.30 | 4.50 | 00:00:00 | | 2012-05-09 | 137,300 | 4.46 | 4.57 | 4.38 | 4.38 | 00:00:00 | | 2012-05-10 | 188,100 | 4.65 | 4.65 | 4.34 | 4.40 | 00:00:00 | | 2012-05-11 | 59,600 | 4.34 | 4.58 | 4.34 | 4.51 | 00:00:00 | | 2012-05-14 | 64,100 | 4.46 | 4.46 | 4.26 | 4.33 | 00:00:00 | | 2012-05-15 | 73,000 | 4.27 | 4.35 | 4.13 | 4.22 | 00:00:00 | | 2012-05-16 | 75,000 | 4.11 | 4.20 | 4.11 | 4.12 | 00:00:00 | | 2012-05-17 | 77,900 | 4.16 | 4.58 | 4.16 | 4.29 | 00:00:00 | | 2012-05-18 | 59,900 | 4.32 | 4.50 | 4.32 | 4.39 | 00:00:00 | | 2012-05-22 | 73,700 | 4.59 | 4.60 | 4.31 | 4.38 | 00:00:00 | | 2012-05-23 | 80,000 | 4.37 | 4.41 | 4.20 | 4.38 | 00:00:00 | | 2012-05-24 | 26,600 | 4.40 | 4.52 | 4.36 | 4.38 | 00:00:00 | | 2012-05-25 | 17,400 | 4.41 | 4.45 | 4.32 | 4.45 | 00:00:00 | | 2012-05-28 | 600 | 4.39 | 4.40 | 4.39 | 4.40 | 00:00:00 | | 2012-05-29 | 94,000 | 4.43 | 4.46 | 4.28 | 4.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
