TR4DER - ENERGOLD DRILLING [EGD.V] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	134,700	3.22	3.28	3.18	3.28	00:00:00
2012-11-20	38,100	3.29	3.29	3.19	3.19	00:00:00
2012-11-21	71,100	3.18	3.23	3.13	3.16	00:00:00
2012-11-22	1,900	3.14	3.16	3.14	3.16	00:00:00
2012-11-23	39,300	3.22	3.22	3.19	3.19	00:00:00
2012-11-26	396,300	3.12	3.12	2.86	3.00	00:00:00
2012-11-27	219,300	3.02	3.08	2.94	2.98	00:00:00
2012-11-28	117,200	3.02	3.10	3.02	3.04	00:00:00
2012-11-29	54,000	3.08	3.11	3.03	3.10	00:00:00
2012-11-30	43,000	3.04	3.08	3.01	3.02	00:00:00
2012-12-03	67,900	3.04	3.04	2.96	2.96	00:00:00
2012-12-04	218,500	2.97	2.97	2.81	2.82	00:00:00
2012-12-05	131,600	2.83	2.87	2.76	2.78	00:00:00
2012-12-06	202,400	2.77	2.77	2.66	2.67	00:00:00
2012-12-07	144,100	2.67	2.83	2.67	2.81	00:00:00
2012-12-10	59,000	2.78	2.84	2.72	2.80	00:00:00
2012-12-11	66,800	2.79	2.84	2.76	2.82	00:00:00
2012-12-12	126,000	2.96	3.06	2.91	2.96	00:00:00
2012-12-13	64,500	3.00	3.05	2.95	2.95	00:00:00
2012-12-14	98,600	2.95	2.98	2.84	2.84	00:00:00
2012-12-17	24,700	2.94	2.94	2.84	2.87	00:00:00
2012-12-18	63,400	2.88	2.96	2.84	2.85	00:00:00
2012-12-19	42,500	2.91	2.91	2.81	2.83	00:00:00
2012-12-20	35,200	2.82	2.87	2.79	2.86	00:00:00
2012-12-21	26,400	2.83	2.93	2.83	2.87	00:00:00
2012-12-24	16,000	2.92	2.92	2.81	2.82	00:00:00
2012-12-27	30,400	2.86	2.92	2.84	2.92	00:00:00
2012-12-28	33,300	2.90	3.00	2.89	2.96	00:00:00
2012-12-31	48,500	2.98	3.00	2.85	3.00	00:00:00
2013-01-02	61,500	2.99	3.10	2.94	2.97	00:00:00
2013-01-03	120,900	2.98	3.02	2.91	2.91	00:00:00
2013-01-04	12,200	2.95	2.95	2.90	2.95	00:00:00
2013-01-07	30,500	2.99	2.99	2.89	2.89	00:00:00
2013-01-08	12,000	2.88	2.95	2.87	2.89	00:00:00
2013-01-09	11,900	2.92	2.92	2.86	2.90	00:00:00
2013-01-10	87,900	2.88	2.92	2.86	2.87	00:00:00
2013-01-11	46,700	2.91	2.94	2.85	2.94	00:00:00
2013-01-14	90,600	2.96	3.00	2.85	2.85	00:00:00
2013-01-15	17,300	2.94	2.94	2.89	2.89	00:00:00
2013-01-16	68,500	2.90	2.90	2.86	2.86	00:00:00
2013-01-17	34,800	2.86	2.96	2.85	2.92	00:00:00
2013-01-18	95,800	2.95	2.96	2.85	2.87	00:00:00
2013-01-21	6,200	2.86	2.90	2.86	2.87	00:00:00
2013-01-24	70,800	2.85	2.86	2.74	2.79	00:00:00
2013-01-25	63,900	2.79	2.80	2.72	2.76	00:00:00
2013-02-05	43,800	2.68	2.71	2.66	2.69	00:00:00
2013-02-06	52,900	2.69	2.77	2.66	2.77	00:00:00
2013-02-21	82,900	2.55	2.61	2.47	2.55	00:00:00
2013-02-22	31,000	2.55	2.61	2.50	2.50	00:00:00
2013-02-27	71,800	2.50	2.50	2.41	2.43	00:00:00
2013-02-28	146,500	2.41	2.43	2.36	2.43	00:00:00
2013-03-04	111,800	2.43	2.46	2.31	2.31	00:00:00
2013-03-15	15,100	2.35	2.41	2.35	2.40	00:00:00
2013-03-18	35,100	2.38	2.38	2.31	2.31	00:00:00
2013-03-21	9,500	2.34	2.36	2.29	2.34	00:00:00
2013-03-25	40,900	2.31	2.31	2.28	2.29	00:00:00
2013-03-28	19,700	2.29	2.31	2.28	2.30	00:00:00
2013-04-01	53,700	2.29	2.31	2.25	2.26	00:00:00
2013-04-02	40,900	2.26	2.27	2.22	2.23	00:00:00
2013-04-03	40,000	2.20	2.30	2.17	2.17	00:00:00
2013-04-05	159,500	2.06	2.10	1.92	2.06	00:00:00
2013-04-08	88,300	2.10	2.19	2.05	2.05	00:00:00
2013-04-12	168,700	2.10	2.10	2.01	2.10	00:00:00
2013-04-15	277,600	2.05	2.06	1.91	2.00	00:00:00
2013-04-16	63,500	2.03	2.03	1.84	1.94	00:00:00
2013-04-19	59,000	1.95	2.05	1.95	1.99	00:00:00
2013-04-22	46,900	2.00	2.00	1.86	1.94	00:00:00
2013-04-23	28,800	1.99	2.00	1.94	1.94	00:00:00
2013-04-29	40,700	2.02	2.02	1.93	1.93	00:00:00
2013-04-30	128,400	1.93	1.96	1.87	1.93	00:00:00
2013-05-01	75,700	1.92	1.93	1.82	1.82	00:00:00
2013-05-02	49,100	1.92	1.92	1.84	1.87	00:00:00
2013-05-03	421,400	1.82	1.97	1.82	1.89	00:00:00
2013-05-07	129,500	1.90	1.92	1.83	1.89	00:00:00
2013-05-08	112,500	1.91	1.91	1.86	1.90	00:00:00
2013-05-09	18,800	1.90	1.90	1.86	1.88	00:00:00
2013-05-10	30,800	1.90	1.90	1.85	1.88	00:00:00
2013-05-13	142,400	1.86	1.88	1.85	1.87	00:00:00
2013-05-16	43,500	1.66	1.73	1.65	1.70	00:00:00
2013-05-17	221,800	1.74	1.74	1.56	1.64	00:00:00
2013-05-21	64,900	1.79	1.79	1.69	1.71	00:00:00
2013-05-27	49,200	1.90	2.01	1.90	2.01	00:00:00
2013-05-30	70,900	2.02	2.08	2.02	2.06	00:00:00
2013-05-31	63,600	2.07	2.10	2.06	2.06	00:00:00
2013-06-03	73,000	2.08	2.14	2.07	2.13	00:00:00
2013-06-06	19,500	2.09	2.11	2.04	2.04	00:00:00
2013-06-07	15,000	2.01	2.01	1.95	2.00	00:00:00
2013-06-10	2,900	2.05	2.05	1.98	1.98	00:00:00
2013-06-17	25,900	1.98	1.98	1.90	1.90	00:00:00
2013-06-18	271,800	1.88	1.94	1.85	1.89	00:00:00
2013-06-24	208,700	1.83	1.83	1.60	1.67	00:00:00
2013-07-03	49,600	1.62	1.70	1.62	1.64	00:00:00
2013-07-04	1,400	1.69	1.69	1.69	1.69	00:00:00
2013-07-05	33,300	1.65	1.70	1.50	1.70	00:00:00
2013-07-11	41,000	1.72	1.79	1.72	1.77	00:00:00
2013-07-12	31,900	1.78	1.78	1.72	1.76	00:00:00
2013-07-16	80,800	1.70	1.85	1.65	1.85	00:00:00
2013-07-17	15,900	1.83	1.83	1.74	1.77	00:00:00
2013-07-26	73,000	1.80	1.87	1.75	1.80	00:00:00
2013-08-06	76,400	1.74	1.74	1.61	1.63	00:00:00
2013-08-19	22,300	2.13	2.14	2.08	2.08	00:00:00
2013-08-20	37,500	2.06	2.15	2.06	2.14	00:00:00
2013-08-21	27,400	2.08	2.10	1.93	1.94	00:00:00
2013-08-22	11,100	2.05	2.08	2.02	2.06	00:00:00
2013-08-27	37,500	2.25	2.25	2.10	2.10	00:00:00
2013-08-28	35,100	2.03	2.14	2.03	2.05	00:00:00
2013-08-30	108,100	2.03	2.05	1.87	1.96	00:00:00
2013-09-03	24,100	1.99	2.00	1.90	1.94	00:00:00
2013-09-06	44,000	1.89	1.97	1.88	1.96	00:00:00
2013-09-10	20,500	1.88	1.93	1.86	1.86	00:00:00
2013-09-11	23,100	1.90	1.93	1.87	1.89	00:00:00
2013-09-12	59,400	1.87	1.87	1.76	1.76	00:00:00
2013-09-13	27,600	1.76	1.82	1.76	1.78	00:00:00
2013-09-16	51,500	1.79	1.80	1.73	1.80	00:00:00
2013-09-23	27,600	1.76	1.76	1.72	1.72	00:00:00
2013-09-24	57,800	1.70	1.79	1.66	1.77	00:00:00
2013-09-25	28,400	1.84	1.87	1.80	1.83	00:00:00
2013-09-30	31,200	1.80	1.90	1.80	1.87	00:00:00
2013-10-01	49,500	1.82	1.91	1.82	1.91	00:00:00
2013-10-02	88,200	1.92	2.03	1.90	2.02	00:00:00
2013-10-03	20,700	1.99	1.99	1.91	1.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>