|
 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 | | 2012-05-29 | 94,000 | 4.43 | 4.46 | 4.28 | 4.34 | 00:00:00 | | 2012-05-30 | 95,100 | 4.44 | 4.49 | 4.31 | 4.40 | 00:00:00 | | 2012-05-31 | 333,200 | 4.36 | 4.40 | 4.12 | 4.20 | 00:00:00 | | 2012-06-01 | 333,700 | 4.20 | 4.20 | 4.00 | 4.09 | 00:00:00 | | 2012-06-04 | 144,200 | 4.09 | 4.15 | 4.02 | 4.07 | 00:00:00 | | 2012-06-05 | 95,100 | 4.07 | 4.17 | 4.07 | 4.08 | 00:00:00 | | 2012-06-06 | 89,200 | 4.15 | 4.25 | 4.11 | 4.17 | 00:00:00 | | 2012-06-07 | 48,200 | 4.25 | 4.25 | 4.06 | 4.13 | 00:00:00 | | 2012-06-08 | 62,200 | 4.09 | 4.12 | 4.06 | 4.09 | 00:00:00 | | 2012-06-11 | 91,800 | 4.10 | 4.10 | 3.96 | 4.02 | 00:00:00 | | 2012-06-12 | 17,400 | 4.01 | 4.07 | 4.00 | 4.04 | 00:00:00 | | 2012-06-13 | 23,100 | 4.15 | 4.15 | 4.06 | 4.06 | 00:00:00 | | 2012-06-14 | 106,800 | 4.03 | 4.09 | 3.99 | 4.04 | 00:00:00 | | 2012-06-15 | 29,700 | 4.06 | 4.06 | 4.02 | 4.06 | 00:00:00 | | 2012-06-18 | 29,700 | 4.09 | 4.09 | 4.00 | 4.04 | 00:00:00 | | 2012-06-19 | 78,300 | 4.05 | 4.08 | 4.00 | 4.00 | 00:00:00 | | 2012-06-20 | 15,100 | 4.04 | 4.04 | 3.99 | 4.01 | 00:00:00 | | 2012-06-21 | 63,500 | 4.00 | 4.00 | 3.90 | 3.96 | 00:00:00 | | 2012-06-22 | 21,100 | 3.90 | 3.99 | 3.85 | 3.99 | 00:00:00 | | 2012-06-25 | 58,000 | 3.92 | 4.04 | 3.85 | 4.04 | 00:00:00 | | 2012-06-26 | 70,100 | 3.95 | 4.00 | 3.91 | 3.98 | 00:00:00 | | 2012-06-27 | 35,000 | 3.95 | 3.95 | 3.86 | 3.95 | 00:00:00 | | 2012-06-28 | 61,100 | 3.95 | 3.98 | 3.83 | 3.98 | 00:00:00 | | 2012-06-29 | 33,800 | 3.98 | 3.98 | 3.90 | 3.91 | 00:00:00 | | 2012-07-03 | 61,800 | 3.98 | 4.00 | 3.90 | 3.96 | 00:00:00 | | 2012-07-04 | 7,400 | 3.98 | 3.99 | 3.98 | 3.99 | 00:00:00 | | 2012-07-05 | 9,800 | 3.99 | 3.99 | 3.85 | 3.89 | 00:00:00 | | 2012-07-06 | 58,800 | 3.92 | 3.96 | 3.84 | 3.87 | 00:00:00 | | 2012-07-09 | 81,300 | 3.87 | 3.95 | 3.76 | 3.78 | 00:00:00 | | 2012-07-10 | 32,400 | 3.85 | 3.87 | 3.79 | 3.79 | 00:00:00 | | 2012-07-11 | 13,100 | 3.78 | 3.85 | 3.77 | 3.78 | 00:00:00 | | 2012-07-12 | 25,300 | 3.80 | 3.85 | 3.76 | 3.76 | 00:00:00 | | 2012-07-13 | 20,000 | 3.84 | 3.85 | 3.80 | 3.85 | 00:00:00 | | 2012-07-16 | 75,600 | 3.85 | 3.85 | 3.78 | 3.85 | 00:00:00 | | 2012-07-17 | 8,300 | 3.85 | 3.85 | 3.82 | 3.85 | 00:00:00 | | 2012-07-18 | 4,600 | 3.84 | 3.84 | 3.81 | 3.82 | 00:00:00 | | 2012-07-19 | 37,100 | 3.80 | 3.81 | 3.76 | 3.79 | 00:00:00 | | 2012-07-20 | 5,300 | 3.79 | 3.80 | 3.75 | 3.78 | 00:00:00 | | 2012-07-23 | 31,500 | 3.77 | 3.80 | 3.73 | 3.73 | 00:00:00 | | 2012-07-24 | 56,100 | 3.72 | 3.78 | 3.67 | 3.67 | 00:00:00 | | 2012-07-25 | 37,700 | 3.74 | 3.83 | 3.74 | 3.80 | 00:00:00 | | 2012-07-26 | 34,500 | 3.81 | 3.81 | 3.73 | 3.77 | 00:00:00 | | 2012-07-27 | 69,200 | 3.77 | 3.85 | 3.77 | 3.84 | 00:00:00 | | 2012-07-30 | 44,000 | 3.85 | 3.85 | 3.80 | 3.81 | 00:00:00 | | 2012-07-31 | 27,300 | 3.82 | 3.85 | 3.79 | 3.83 | 00:00:00 | | 2012-08-01 | 33,400 | 3.83 | 3.83 | 3.76 | 3.78 | 00:00:00 | | 2012-08-02 | 13,800 | 3.85 | 3.85 | 3.78 | 3.80 | 00:00:00 | | 2012-08-03 | 58,600 | 3.80 | 3.80 | 3.73 | 3.76 | 00:00:00 | | 2012-08-07 | 39,300 | 3.80 | 3.80 | 3.72 | 3.78 | 00:00:00 | | 2012-08-08 | 78,500 | 3.75 | 3.75 | 3.61 | 3.67 | 00:00:00 | | 2012-08-09 | 197,400 | 3.65 | 3.68 | 3.60 | 3.61 | 00:00:00 | | 2012-08-10 | 42,500 | 3.67 | 3.67 | 3.55 | 3.57 | 00:00:00 | | 2012-08-13 | 49,500 | 3.61 | 3.61 | 3.50 | 3.52 | 00:00:00 | | 2012-08-14 | 196,000 | 3.50 | 3.57 | 3.47 | 3.49 | 00:00:00 | | 2012-08-15 | 96,900 | 3.49 | 3.52 | 3.40 | 3.48 | 00:00:00 | | 2012-08-16 | 233,500 | 3.50 | 3.50 | 3.37 | 3.37 | 00:00:00 | | 2012-08-17 | 71,000 | 3.43 | 3.53 | 3.43 | 3.50 | 00:00:00 | | 2012-08-20 | 106,600 | 3.47 | 3.65 | 3.47 | 3.53 | 00:00:00 | | 2012-08-21 | 385,800 | 3.56 | 4.08 | 3.56 | 3.89 | 00:00:00 | | 2012-08-22 | 282,000 | 3.90 | 3.96 | 3.76 | 3.80 | 00:00:00 | | 2012-08-23 | 259,400 | 3.85 | 3.98 | 3.83 | 3.85 | 00:00:00 | | 2012-08-24 | 18,100 | 3.87 | 3.97 | 3.85 | 3.91 | 00:00:00 | | 2012-08-27 | 43,800 | 3.91 | 3.94 | 3.88 | 3.92 | 00:00:00 | | 2012-08-28 | 68,300 | 3.96 | 3.96 | 3.80 | 3.87 | 00:00:00 | | 2012-08-29 | 867,700 | 3.75 | 3.75 | 3.09 | 3.18 | 00:00:00 | | 2012-08-30 | 504,800 | 3.35 | 3.55 | 3.25 | 3.40 | 00:00:00 | | 2012-08-31 | 397,500 | 3.46 | 3.50 | 3.35 | 3.37 | 00:00:00 | | 2012-09-04 | 148,000 | 3.43 | 3.53 | 3.38 | 3.45 | 00:00:00 | | 2012-09-05 | 125,500 | 3.41 | 3.45 | 3.41 | 3.43 | 00:00:00 | | 2012-09-06 | 82,300 | 3.45 | 3.45 | 3.40 | 3.43 | 00:00:00 | | 2012-09-07 | 132,400 | 3.47 | 3.65 | 3.39 | 3.60 | 00:00:00 | | 2012-09-10 | 62,600 | 3.69 | 3.69 | 3.44 | 3.49 | 00:00:00 | | 2012-09-11 | 43,500 | 3.45 | 3.59 | 3.44 | 3.56 | 00:00:00 | | 2012-09-12 | 62,400 | 3.50 | 3.60 | 3.43 | 3.49 | 00:00:00 | | 2012-09-13 | 89,800 | 3.65 | 3.71 | 3.45 | 3.70 | 00:00:00 | | 2012-09-14 | 186,600 | 3.74 | 4.00 | 3.73 | 3.96 | 00:00:00 | | 2012-09-17 | 63,100 | 3.94 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2012-09-18 | 69,500 | 3.95 | 4.03 | 3.95 | 4.03 | 00:00:00 | | 2012-09-19 | 68,600 | 4.00 | 4.00 | 3.82 | 3.83 | 00:00:00 | | 2012-09-20 | 130,400 | 3.83 | 3.99 | 3.70 | 3.97 | 00:00:00 | | 2012-09-21 | 33,100 | 3.97 | 3.99 | 3.91 | 3.94 | 00:00:00 | | 2012-09-24 | 125,800 | 3.90 | 3.95 | 3.59 | 3.95 | 00:00:00 | | 2012-09-25 | 48,100 | 3.95 | 3.95 | 3.77 | 3.90 | 00:00:00 | | 2012-09-26 | 27,900 | 3.79 | 3.81 | 3.74 | 3.78 | 00:00:00 | | 2012-09-27 | 33,800 | 3.88 | 3.88 | 3.79 | 3.85 | 00:00:00 | | 2012-09-28 | 34,700 | 3.85 | 3.92 | 3.79 | 3.92 | 00:00:00 | | 2012-10-01 | 18,300 | 3.92 | 3.92 | 3.77 | 3.85 | 00:00:00 | | 2012-10-02 | 19,200 | 3.86 | 3.89 | 3.82 | 3.89 | 00:00:00 | | 2012-10-03 | 102,000 | 3.91 | 3.91 | 3.75 | 3.78 | 00:00:00 | | 2012-10-04 | 18,500 | 3.76 | 3.84 | 3.75 | 3.82 | 00:00:00 | | 2012-10-05 | 9,200 | 3.81 | 3.86 | 3.76 | 3.76 | 00:00:00 | | 2012-10-09 | 38,300 | 3.74 | 3.74 | 3.65 | 3.65 | 00:00:00 | | 2012-10-10 | 29,100 | 3.57 | 3.65 | 3.57 | 3.64 | 00:00:00 | | 2012-10-11 | 23,900 | 3.63 | 3.69 | 3.57 | 3.57 | 00:00:00 | | 2012-10-12 | 75,500 | 3.60 | 3.73 | 3.58 | 3.70 | 00:00:00 | | 2012-10-15 | 17,800 | 3.63 | 3.63 | 3.57 | 3.58 | 00:00:00 | | 2012-10-16 | 63,100 | 3.60 | 3.76 | 3.60 | 3.75 | 00:00:00 | | 2012-10-17 | 46,000 | 3.75 | 3.85 | 3.75 | 3.81 | 00:00:00 | | 2012-10-18 | 52,400 | 3.82 | 3.91 | 3.80 | 3.82 | 00:00:00 | | 2012-10-19 | 93,000 | 3.84 | 3.87 | 3.75 | 3.82 | 00:00:00 | | 2012-10-22 | 40,300 | 3.79 | 3.82 | 3.68 | 3.69 | 00:00:00 | | 2012-10-23 | 33,500 | 3.75 | 3.75 | 3.53 | 3.56 | 00:00:00 | | 2012-10-24 | 10,000 | 3.57 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2012-10-25 | 14,200 | 3.62 | 3.68 | 3.56 | 3.58 | 00:00:00 | | 2012-10-26 | 6,800 | 3.62 | 3.64 | 3.60 | 3.64 | 00:00:00 | | 2012-10-29 | 1,500 | 3.59 | 3.60 | 3.56 | 3.56 | 00:00:00 | | 2012-10-30 | 100 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2012-10-31 | 26,400 | 3.58 | 3.61 | 3.56 | 3.60 | 00:00:00 | | 2012-11-01 | 25,200 | 3.62 | 3.75 | 3.61 | 3.71 | 00:00:00 | | 2012-11-02 | 61,800 | 3.65 | 3.70 | 3.51 | 3.51 | 00:00:00 | | 2012-11-05 | 10,600 | 3.53 | 3.57 | 3.52 | 3.53 | 00:00:00 | | 2012-11-06 | 99,200 | 3.50 | 3.62 | 3.43 | 3.50 | 00:00:00 | | 2012-11-07 | 49,100 | 3.50 | 3.50 | 3.38 | 3.42 | 00:00:00 | | 2012-11-08 | 41,500 | 3.42 | 3.50 | 3.37 | 3.50 | 00:00:00 | | 2012-11-09 | 31,400 | 3.50 | 3.65 | 3.38 | 3.47 | 00:00:00 | | 2012-11-12 | 7,800 | 3.50 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2012-11-13 | 36,200 | 3.43 | 3.49 | 3.38 | 3.43 | 00:00:00 | | 2012-11-14 | 72,500 | 3.39 | 3.45 | 3.26 | 3.29 | 00:00:00 | | 2012-11-15 | 102,500 | 3.28 | 3.32 | 3.22 | 3.25 | 00:00:00 | | 2012-11-16 | 102,000 | 3.23 | 3.25 | 3.19 | 3.22 | 00:00:00 | | 2012-11-19 | 134,700 | 3.22 | 3.28 | 3.18 | 3.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
