|
 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 | | 2015-10-19 | 9,100 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2015-10-20 | 21,500 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2015-10-21 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-10-22 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-10-23 | 3,000 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2015-10-26 | 5,600 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2015-10-27 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-10-28 | 7,900 | 0.60 | 0.65 | 0.58 | 0.60 | 00:00:00 | | 2015-10-29 | 4,500 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2015-10-30 | 3,000 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2015-11-03 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2015-11-04 | 1,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-11-05 | 32,600 | 0.58 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2015-11-06 | 25,000 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2015-11-09 | 18,500 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2015-11-12 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-11-13 | 45,100 | 0.43 | 0.55 | 0.41 | 0.55 | 00:00:00 | | 2015-11-16 | 4,200 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2015-11-17 | 9,500 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2015-11-18 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-11-19 | 14,000 | 0.46 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2015-11-20 | 61,500 | 0.43 | 0.45 | 0.40 | 0.43 | 00:00:00 | | 2015-11-24 | 106,500 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2015-11-25 | 128,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2015-11-26 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2015-11-27 | 85,200 | 0.38 | 0.39 | 0.33 | 0.39 | 00:00:00 | | 2015-12-01 | 54,100 | 0.46 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2015-12-02 | 62,500 | 0.46 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2015-12-07 | 12,900 | 0.41 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2015-12-08 | 59,600 | 0.40 | 0.46 | 0.39 | 0.39 | 00:00:00 | | 2015-12-09 | 66,200 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2015-12-14 | 130,800 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2015-12-21 | 34,900 | 0.36 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2015-12-24 | 74,800 | 0.36 | 0.44 | 0.35 | 0.41 | 00:00:00 | | 2016-01-04 | 42,900 | 0.39 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2016-01-14 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2016-01-15 | 77,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2016-01-19 | 32,100 | 0.36 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2016-01-20 | 5,300 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2016-01-21 | 15,400 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2016-01-22 | 45,000 | 0.37 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2016-01-28 | 1,400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2016-01-29 | 15,400 | 0.51 | 0.57 | 0.51 | 0.54 | 00:00:00 | | 2016-02-08 | 281,100 | 0.92 | 1.05 | 0.90 | 0.98 | 00:00:00 | | 2016-02-16 | 46,000 | 1.05 | 1.05 | 0.92 | 0.94 | 00:00:00 | | 2016-02-22 | 36,100 | 0.97 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2016-02-23 | 22,100 | 1.00 | 1.01 | 0.93 | 1.01 | 00:00:00 | | 2016-02-24 | 30,900 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2016-03-01 | 105,300 | 1.04 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2016-03-02 | 19,400 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2016-03-07 | 101,800 | 0.95 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2016-03-08 | 42,000 | 0.99 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2016-03-09 | 22,600 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2016-03-28 | 200 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2016-03-29 | 15,000 | 0.95 | 0.98 | 0.91 | 0.92 | 00:00:00 | | 2016-03-30 | 5,500 | 0.92 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2016-03-31 | 17,300 | 0.98 | 0.99 | 0.92 | 0.92 | 00:00:00 | | 2016-04-07 | 37,000 | 0.99 | 1.11 | 0.99 | 1.11 | 00:00:00 | | 2016-04-08 | 56,500 | 1.06 | 1.11 | 1.04 | 1.11 | 00:00:00 | | 2016-04-11 | 78,000 | 1.11 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2016-04-14 | 9,300 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2016-04-15 | 27,700 | 1.03 | 1.12 | 1.03 | 1.12 | 00:00:00 | | 2016-04-18 | 21,400 | 1.12 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2016-04-19 | 135,500 | 1.09 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2016-04-20 | 11,500 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2016-04-25 | 400 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2016-04-26 | 23,400 | 1.05 | 1.16 | 1.05 | 1.05 | 00:00:00 | | 2016-04-27 | 86,500 | 1.01 | 1.08 | 0.97 | 1.02 | 00:00:00 | | 2016-05-02 | 49,800 | 1.27 | 1.40 | 1.27 | 1.36 | 00:00:00 | | 2016-05-03 | 39,400 | 1.38 | 1.46 | 1.24 | 1.46 | 00:00:00 | | 2016-05-04 | 81,900 | 1.37 | 1.38 | 1.23 | 1.38 | 00:00:00 | | 2016-05-10 | 22,600 | 1.37 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2016-05-11 | 19,100 | 1.38 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2016-05-12 | 49,600 | 1.45 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2016-05-13 | 15,100 | 1.38 | 1.44 | 1.35 | 1.44 | 00:00:00 | | 2016-05-30 | 1,800 | 1.13 | 1.25 | 1.13 | 1.25 | 00:00:00 | | 2016-06-07 | 16,800 | 1.21 | 1.22 | 1.16 | 1.18 | 00:00:00 | | 2016-06-08 | 13,800 | 1.26 | 1.27 | 1.21 | 1.25 | 00:00:00 | | 2016-06-09 | 44,300 | 1.30 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2016-06-10 | 5,300 | 1.22 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2016-06-16 | 142,900 | 1.00 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2016-06-17 | 132,100 | 0.95 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2016-06-22 | 39,800 | 0.98 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2016-06-23 | 69,800 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2016-06-27 | 37,000 | 0.97 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2016-06-30 | 58,000 | 0.99 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2016-07-04 | 162,000 | 1.00 | 1.05 | 0.99 | 1.04 | 00:00:00 | | 2016-07-05 | 247,000 | 1.03 | 1.05 | 0.98 | 1.00 | 00:00:00 | | 2016-07-06 | 828,700 | 1.00 | 1.30 | 1.00 | 1.12 | 00:00:00 | | 2016-07-19 | 54,000 | 1.11 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2016-07-20 | 76,400 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2016-07-28 | 125,300 | 1.10 | 1.18 | 1.10 | 1.10 | 00:00:00 | | 2016-07-29 | 22,700 | 1.19 | 1.19 | 1.11 | 1.12 | 00:00:00 | | 2016-08-02 | 59,100 | 1.16 | 1.16 | 1.05 | 1.05 | 00:00:00 | | 2016-08-05 | 42,300 | 1.04 | 1.04 | 0.99 | 1.03 | 00:00:00 | | 2016-08-08 | 124,100 | 1.01 | 1.12 | 1.01 | 1.05 | 00:00:00 | | 2016-08-09 | 38,000 | 1.13 | 1.13 | 1.03 | 1.03 | 00:00:00 | | 2016-08-10 | 85,900 | 1.05 | 1.25 | 1.05 | 1.18 | 00:00:00 | | 2016-08-15 | 16,600 | 1.21 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2016-08-18 | 16,500 | 1.19 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2016-08-19 | 7,200 | 1.17 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2016-09-13 | 34,500 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2016-09-14 | 30,100 | 0.94 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2016-09-26 | 5,300 | 0.98 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2016-09-27 | 17,500 | 0.93 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2016-09-28 | 6,500 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2016-10-05 | 9,000 | 0.97 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2016-10-06 | 9,300 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2016-10-11 | 7,000 | 0.97 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2016-11-16 | 26,600 | 0.89 | 0.94 | 0.87 | 0.90 | 00:00:00 | | 2016-11-17 | 7,400 | 0.85 | 0.94 | 0.84 | 0.94 | 00:00:00 | | 2016-12-01 | 9,600 | 0.85 | 0.90 | 0.82 | 0.82 | 00:00:00 | | 2016-12-02 | 59,200 | 0.78 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2016-12-06 | 34,400 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2016-12-14 | 28,800 | 0.72 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2016-12-15 | 785,700 | 0.72 | 0.74 | 0.64 | 0.64 | 00:00:00 | | 2016-12-16 | 74,500 | 0.66 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2016-12-20 | 96,700 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2016-12-21 | 20,500 | 0.61 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2016-12-22 | 138,000 | 0.65 | 0.67 | 0.61 | 0.64 | 00:00:00 | | 2016-12-23 | 174,800 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
