|
 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 | | 2013-10-03 | 20,700 | 1.99 | 1.99 | 1.91 | 1.91 | 00:00:00 | | 2013-10-04 | 37,300 | 1.91 | 2.00 | 1.88 | 2.00 | 00:00:00 | | 2013-10-10 | 82,600 | 1.87 | 2.09 | 1.87 | 2.09 | 00:00:00 | | 2013-10-11 | 27,100 | 1.96 | 1.98 | 1.94 | 1.95 | 00:00:00 | | 2013-10-21 | 32,800 | 1.96 | 2.02 | 1.95 | 2.02 | 00:00:00 | | 2013-10-25 | 24,400 | 2.04 | 2.20 | 2.04 | 2.20 | 00:00:00 | | 2013-11-11 | 9,400 | 2.00 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2013-11-18 | 69,500 | 1.95 | 2.00 | 1.95 | 1.97 | 00:00:00 | | 2013-11-21 | 98,300 | 1.95 | 1.97 | 1.90 | 1.91 | 00:00:00 | | 2013-11-22 | 43,500 | 1.90 | 1.93 | 1.86 | 1.87 | 00:00:00 | | 2013-11-25 | 171,500 | 1.87 | 1.87 | 1.80 | 1.82 | 00:00:00 | | 2013-12-03 | 124,700 | 1.67 | 1.67 | 1.54 | 1.54 | 00:00:00 | | 2013-12-06 | 107,200 | 1.51 | 1.55 | 1.49 | 1.55 | 00:00:00 | | 2013-12-09 | 104,500 | 1.49 | 1.53 | 1.43 | 1.48 | 00:00:00 | | 2013-12-10 | 99,300 | 1.50 | 1.58 | 1.50 | 1.56 | 00:00:00 | | 2013-12-11 | 149,100 | 1.58 | 1.58 | 1.47 | 1.47 | 00:00:00 | | 2013-12-12 | 86,500 | 1.50 | 1.54 | 1.45 | 1.45 | 00:00:00 | | 2013-12-13 | 61,300 | 1.51 | 1.58 | 1.46 | 1.58 | 00:00:00 | | 2013-12-19 | 208,100 | 1.46 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2013-12-20 | 197,000 | 1.46 | 1.51 | 1.43 | 1.44 | 00:00:00 | | 2013-12-23 | 43,900 | 1.45 | 1.49 | 1.44 | 1.45 | 00:00:00 | | 2013-12-24 | 14,400 | 1.46 | 1.49 | 1.46 | 1.49 | 00:00:00 | | 2013-12-27 | 130,300 | 1.50 | 1.55 | 1.49 | 1.54 | 00:00:00 | | 2013-12-30 | 71,900 | 1.50 | 1.57 | 1.50 | 1.51 | 00:00:00 | | 2014-01-02 | 64,800 | 1.57 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2014-01-03 | 15,700 | 1.60 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2014-01-09 | 23,600 | 1.71 | 1.82 | 1.71 | 1.82 | 00:00:00 | | 2014-01-10 | 23,600 | 1.80 | 1.81 | 1.76 | 1.81 | 00:00:00 | | 2014-01-14 | 23,000 | 1.71 | 1.74 | 1.68 | 1.69 | 00:00:00 | | 2014-01-15 | 18,400 | 1.69 | 1.73 | 1.69 | 1.73 | 00:00:00 | | 2014-01-16 | 43,700 | 1.70 | 1.76 | 1.63 | 1.76 | 00:00:00 | | 2014-01-23 | 17,800 | 1.77 | 1.78 | 1.71 | 1.78 | 00:00:00 | | 2014-01-24 | 36,700 | 1.76 | 1.82 | 1.74 | 1.75 | 00:00:00 | | 2014-01-27 | 5,900 | 1.78 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2014-01-30 | 17,300 | 1.79 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2014-01-31 | 25,300 | 1.80 | 1.85 | 1.77 | 1.85 | 00:00:00 | | 2014-02-03 | 30,100 | 1.83 | 1.85 | 1.78 | 1.84 | 00:00:00 | | 2014-02-04 | 2,400 | 1.85 | 1.85 | 1.84 | 1.84 | 00:00:00 | | 2014-02-05 | 7,700 | 1.82 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2014-02-10 | 26,100 | 1.65 | 1.75 | 1.65 | 1.74 | 00:00:00 | | 2014-02-19 | 14,600 | 1.89 | 1.90 | 1.80 | 1.83 | 00:00:00 | | 2014-02-20 | 11,100 | 1.84 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2014-02-21 | 32,200 | 1.85 | 1.94 | 1.85 | 1.88 | 00:00:00 | | 2014-02-25 | 33,300 | 1.85 | 1.85 | 1.77 | 1.82 | 00:00:00 | | 2014-02-26 | 24,600 | 1.85 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2014-03-03 | 51,300 | 1.84 | 1.94 | 1.80 | 1.85 | 00:00:00 | | 2014-03-04 | 54,900 | 1.85 | 1.86 | 1.80 | 1.80 | 00:00:00 | | 2014-03-05 | 12,100 | 1.82 | 1.85 | 1.82 | 1.83 | 00:00:00 | | 2014-03-10 | 3,600 | 1.81 | 1.82 | 1.81 | 1.82 | 00:00:00 | | 2014-03-11 | 10,100 | 1.86 | 1.88 | 1.80 | 1.80 | 00:00:00 | | 2014-03-12 | 30,900 | 1.80 | 1.88 | 1.80 | 1.84 | 00:00:00 | | 2014-03-24 | 85,000 | 1.77 | 1.81 | 1.77 | 1.78 | 00:00:00 | | 2014-03-25 | 192,700 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2014-03-26 | 12,200 | 1.69 | 1.70 | 1.68 | 1.69 | 00:00:00 | | 2014-03-27 | 14,700 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2014-03-28 | 154,700 | 1.69 | 1.78 | 1.66 | 1.66 | 00:00:00 | | 2014-03-31 | 2,400 | 1.68 | 1.70 | 1.67 | 1.67 | 00:00:00 | | 2014-04-01 | 7,300 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2014-04-02 | 9,500 | 1.65 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2014-04-03 | 57,800 | 1.66 | 1.66 | 1.59 | 1.62 | 00:00:00 | | 2014-04-04 | 126,700 | 1.61 | 1.69 | 1.55 | 1.69 | 00:00:00 | | 2014-04-07 | 18,200 | 1.65 | 1.76 | 1.65 | 1.73 | 00:00:00 | | 2014-04-10 | 17,700 | 1.67 | 1.69 | 1.63 | 1.64 | 00:00:00 | | 2014-04-11 | 43,200 | 1.61 | 1.65 | 1.59 | 1.63 | 00:00:00 | | 2014-04-14 | 10,600 | 1.63 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2014-04-15 | 15,600 | 1.62 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2014-04-16 | 43,100 | 1.63 | 1.64 | 1.63 | 1.64 | 00:00:00 | | 2014-04-17 | 34,700 | 1.60 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2014-04-22 | 8,100 | 1.64 | 1.70 | 1.64 | 1.66 | 00:00:00 | | 2014-04-23 | 28,200 | 1.65 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2014-04-24 | 13,700 | 1.67 | 1.71 | 1.62 | 1.69 | 00:00:00 | | 2014-04-29 | 5,300 | 1.69 | 1.69 | 1.63 | 1.63 | 00:00:00 | | 2014-04-30 | 23,200 | 1.66 | 1.67 | 1.64 | 1.66 | 00:00:00 | | 2014-05-01 | 49,600 | 1.66 | 1.74 | 1.65 | 1.74 | 00:00:00 | | 2014-05-02 | 9,000 | 1.68 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2014-05-09 | 13,000 | 1.66 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2014-05-20 | 52,900 | 1.68 | 1.68 | 1.60 | 1.60 | 00:00:00 | | 2014-05-21 | 5,700 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2014-05-22 | 16,400 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-05-23 | 43,600 | 1.60 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2014-05-26 | 1,200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-05-27 | 24,700 | 1.61 | 1.61 | 1.51 | 1.51 | 00:00:00 | | 2014-05-28 | 31,400 | 1.48 | 1.51 | 1.36 | 1.47 | 00:00:00 | | 2014-05-29 | 43,700 | 1.49 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2014-05-30 | 81,400 | 1.46 | 1.69 | 1.46 | 1.69 | 00:00:00 | | 2014-06-02 | 60,100 | 1.68 | 1.79 | 1.68 | 1.77 | 00:00:00 | | 2014-06-03 | 6,200 | 1.77 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2014-06-04 | 12,100 | 1.74 | 1.74 | 1.73 | 1.73 | 00:00:00 | | 2014-06-05 | 13,700 | 1.74 | 1.83 | 1.73 | 1.81 | 00:00:00 | | 2014-06-06 | 3,200 | 1.81 | 1.81 | 1.76 | 1.76 | 00:00:00 | | 2014-06-10 | 14,300 | 1.78 | 1.80 | 1.77 | 1.80 | 00:00:00 | | 2014-06-11 | 14,400 | 1.75 | 1.84 | 1.75 | 1.81 | 00:00:00 | | 2014-06-12 | 6,900 | 1.76 | 1.84 | 1.75 | 1.83 | 00:00:00 | | 2014-06-13 | 8,900 | 1.80 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2014-06-16 | 1,000 | 1.74 | 1.80 | 1.74 | 1.79 | 00:00:00 | | 2014-06-17 | 6,600 | 1.81 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2014-06-18 | 7,600 | 1.81 | 1.84 | 1.81 | 1.84 | 00:00:00 | | 2014-06-24 | 23,200 | 1.85 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2014-06-25 | 5,900 | 1.76 | 1.83 | 1.76 | 1.76 | 00:00:00 | | 2014-06-30 | 4,200 | 1.74 | 1.84 | 1.74 | 1.84 | 00:00:00 | | 2014-07-02 | 11,500 | 1.82 | 1.82 | 1.77 | 1.79 | 00:00:00 | | 2014-07-07 | 21,000 | 1.71 | 1.77 | 1.70 | 1.70 | 00:00:00 | | 2014-07-08 | 42,500 | 1.78 | 1.78 | 1.66 | 1.72 | 00:00:00 | | 2014-07-09 | 15,300 | 1.78 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2014-07-25 | 25,900 | 1.64 | 1.71 | 1.62 | 1.66 | 00:00:00 | | 2014-07-28 | 18,200 | 1.64 | 1.69 | 1.61 | 1.69 | 00:00:00 | | 2014-07-29 | 26,800 | 1.67 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2014-07-30 | 6,300 | 1.65 | 1.65 | 1.61 | 1.63 | 00:00:00 | | 2014-07-31 | 32,800 | 1.61 | 1.69 | 1.61 | 1.62 | 00:00:00 | | 2014-08-01 | 24,400 | 1.62 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2014-08-08 | 47,000 | 1.64 | 1.68 | 1.60 | 1.67 | 00:00:00 | | 2014-08-11 | 33,000 | 1.65 | 1.67 | 1.62 | 1.65 | 00:00:00 | | 2014-08-12 | 67,300 | 1.64 | 1.69 | 1.62 | 1.65 | 00:00:00 | | 2014-08-13 | 39,200 | 1.63 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2014-08-14 | 13,200 | 1.64 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2014-08-15 | 15,300 | 1.63 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2014-08-19 | 5,700 | 1.60 | 1.68 | 1.60 | 1.68 | 00:00:00 | | 2014-08-20 | 13,500 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2014-08-21 | 63,100 | 1.66 | 1.66 | 1.57 | 1.58 | 00:00:00 | | 2014-08-22 | 23,000 | 1.60 | 1.64 | 1.55 | 1.55 | 00:00:00 | | 2014-08-25 | 42,500 | 1.56 | 1.62 | 1.47 | 1.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
