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
2016-12-23	174,800	0.65	0.67	0.63	0.63	00:00:00
2016-12-28	44,600	0.65	0.67	0.64	0.64	00:00:00
2017-01-06	46,300	0.82	0.82	0.77	0.77	00:00:00
2017-01-09	8,600	0.73	0.79	0.73	0.79	00:00:00
2017-01-23	1,000	0.85	0.85	0.85	0.85	00:00:00
2017-01-31	33,700	0.84	0.90	0.80	0.81	00:00:00
2017-02-01	17,900	0.80	0.80	0.75	0.76	00:00:00
2017-02-02	30,900	0.78	0.83	0.78	0.81	00:00:00
2017-02-03	14,600	0.80	0.81	0.78	0.81	00:00:00
2017-02-07	21,700	0.81	0.86	0.78	0.78	00:00:00
2017-02-08	22,900	0.80	0.80	0.78	0.78	00:00:00
2017-02-09	7,000	0.79	0.79	0.79	0.79	00:00:00
2017-02-10	32,100	0.79	0.79	0.78	0.78	00:00:00
2017-02-13	42,300	0.80	0.81	0.76	0.78	00:00:00
2017-02-14	25,500	0.78	0.80	0.78	0.78	00:00:00
2017-02-15	25,300	0.80	0.81	0.75	0.81	00:00:00
2017-02-21	41,400	0.74	0.74	0.69	0.69	00:00:00
2017-02-22	18,500	0.69	0.70	0.69	0.69	00:00:00
2017-02-23	4,400	0.72	0.72	0.72	0.72	00:00:00
2017-02-28	289,100	0.65	0.69	0.57	0.61	00:00:00
2017-03-01	47,200	0.60	0.60	0.57	0.59	00:00:00
2017-03-13	42,700	0.55	0.55	0.53	0.53	00:00:00
2017-03-30	10,000	0.54	0.54	0.54	0.54	00:00:00
2017-03-31	30,300	0.53	0.53	0.51	0.52	00:00:00
2017-04-03	14,900	0.52	0.52	0.51	0.51	00:00:00
2017-04-10	28,800	0.50	0.50	0.49	0.49	00:00:00
2017-05-05	19,500	0.43	0.44	0.42	0.44	00:00:00
2017-05-08	64,000	0.43	0.44	0.40	0.42	00:00:00
2017-05-09	6,000	0.41	0.44	0.41	0.44	00:00:00
2017-05-10	23,700	0.42	0.45	0.42	0.44	00:00:00
2017-05-11	41,100	0.42	0.46	0.42	0.43	00:00:00
2017-05-12	26,700	0.46	0.46	0.42	0.42	00:00:00
2017-05-15	20,500	0.42	0.44	0.42	0.42	00:00:00
2017-05-16	16,300	0.44	0.46	0.44	0.46	00:00:00
2017-05-17	71,300	0.47	0.50	0.47	0.48	00:00:00
2017-05-18	50,500	0.45	0.47	0.45	0.47	00:00:00
2017-05-19	16,400	0.49	0.49	0.49	0.49	00:00:00
2017-05-23	1,400	0.45	0.45	0.45	0.45	00:00:00
2017-05-24	38,800	0.46	0.48	0.46	0.48	00:00:00
2017-05-25	20,500	0.49	0.49	0.47	0.47	00:00:00
2017-05-26	63,100	0.49	0.49	0.44	0.45	00:00:00
2017-05-29	26,500	0.46	0.48	0.46	0.48	00:00:00
2017-05-30	56,900	0.48	0.48	0.43	0.44	00:00:00
2017-05-31	18,600	0.44	0.45	0.44	0.45	00:00:00
2017-06-01	44,500	0.48	0.48	0.42	0.42	00:00:00
2017-06-02	178,800	0.43	0.43	0.41	0.42	00:00:00
2017-06-05	14,200	0.44	0.44	0.42	0.44	00:00:00
2017-06-06	60,200	0.45	0.45	0.40	0.41	00:00:00
2017-06-07	24,000	0.41	0.41	0.40	0.41	00:00:00
2017-06-08	27,200	0.41	0.42	0.40	0.41	00:00:00
2017-06-09	25,800	0.41	0.42	0.40	0.42	00:00:00
2017-06-12	58,700	0.43	0.44	0.41	0.42	00:00:00
2017-06-13	253,900	0.46	0.46	0.41	0.41	00:00:00
2017-06-14	73,500	0.41	0.41	0.41	0.41	00:00:00
2017-06-15	15,800	0.41	0.42	0.41	0.41	00:00:00
2017-06-16	37,900	0.42	0.42	0.40	0.42	00:00:00
2017-06-19	122,200	0.42	0.43	0.39	0.39	00:00:00
2017-06-20	181,900	0.39	0.40	0.38	0.40	00:00:00
2017-06-21	18,500	0.42	0.42	0.41	0.41	00:00:00
2017-06-22	48,300	0.40	0.41	0.40	0.41	00:00:00
2017-06-23	7,000	0.42	0.42	0.42	0.42	00:00:00
2017-06-26	58,800	0.43	0.43	0.40	0.43	00:00:00
2017-06-27	41,000	0.44	0.44	0.42	0.42	00:00:00
2017-06-28	69,800	0.42	0.42	0.40	0.42	00:00:00
2017-06-29	73,700	0.43	0.45	0.42	0.45	00:00:00
2017-06-30	44,000	0.45	0.45	0.45	0.45	00:00:00
2017-07-04	28,500	0.45	0.47	0.45	0.47	00:00:00
2017-07-05	29,200	0.46	0.48	0.45	0.45	00:00:00
2017-07-06	85,200	0.45	0.46	0.44	0.44	00:00:00
2017-07-07	163,600	0.44	0.44	0.41	0.41	00:00:00
2017-07-10	11,000	0.42	0.42	0.42	0.42	00:00:00
2017-07-11	33,500	0.42	0.43	0.41	0.41	00:00:00
2017-07-12	14,000	0.41	0.41	0.40	0.40	00:00:00
2017-07-13	18,300	0.41	0.41	0.39	0.39	00:00:00
2017-07-14	22,500	0.40	0.40	0.39	0.40	00:00:00
2017-07-17	16,400	0.40	0.42	0.39	0.40	00:00:00
2017-07-18	6,200	0.41	0.41	0.40	0.40	00:00:00
2017-07-19	15,500	0.40	0.41	0.40	0.41	00:00:00
2017-07-20	19,400	0.42	0.42	0.41	0.42	00:00:00
2017-07-21	154,500	0.41	0.43	0.41	0.41	00:00:00
2017-07-24	22,500	0.42	0.43	0.41	0.41	00:00:00
2017-07-25	4,000	0.41	0.41	0.41	0.41	00:00:00
2017-07-26	17,800	0.41	0.43	0.41	0.43	00:00:00
2017-07-27	0	0.43	0.43	0.43	0.43	00:00:00
2017-07-28	43,500	0.43	0.43	0.41	0.41	00:00:00
2017-07-31	128,600	0.42	0.42	0.41	0.41	00:00:00
2017-08-01	95,800	0.41	0.43	0.40	0.43	00:00:00
2017-08-02	0	0.43	0.43	0.43	0.43	00:00:00
2017-08-03	59,500	0.41	0.41	0.38	0.40	00:00:00
2017-08-04	8,100	0.39	0.40	0.39	0.40	00:00:00
2017-08-08	57,000	0.41	0.41	0.36	0.37	00:00:00
2017-08-09	14,400	0.39	0.40	0.37	0.40	00:00:00
2017-08-10	1,000	0.38	0.38	0.38	0.38	00:00:00
2017-08-11	127,800	0.38	0.41	0.36	0.39	00:00:00
2017-08-14	10,100	0.39	0.39	0.39	0.39	00:00:00
2017-08-15	10,000	0.40	0.40	0.40	0.40	00:00:00
2017-08-16	27,300	0.41	0.42	0.41	0.41	00:00:00
2017-08-17	12,500	0.38	0.40	0.38	0.40	00:00:00
2017-08-18	17,500	0.38	0.38	0.37	0.37	00:00:00
2017-08-21	26,800	0.37	0.38	0.37	0.37	00:00:00
2017-08-22	23,000	0.37	0.37	0.37	0.37	00:00:00
2017-08-23	500	0.37	0.37	0.37	0.37	00:00:00
2017-08-24	44,500	0.38	0.40	0.37	0.37	00:00:00
2017-08-25	14,000	0.41	0.41	0.37	0.39	00:00:00
2017-08-28	108,100	0.39	0.39	0.37	0.37	00:00:00
2017-08-29	29,000	0.39	0.40	0.38	0.39	00:00:00
2017-08-30	83,700	0.39	0.40	0.39	0.40	00:00:00
2017-08-31	28,500	0.39	0.39	0.39	0.39	00:00:00
2017-09-01	48,000	0.40	0.41	0.39	0.40	00:00:00
2017-09-05	200,500	0.41	0.44	0.41	0.44	00:00:00
2017-09-06	117,900	0.44	0.48	0.44	0.48	00:00:00
2017-09-07	66,400	0.48	0.48	0.42	0.42	00:00:00
2017-09-08	35,500	0.42	0.45	0.41	0.41	00:00:00
2017-09-11	41,000	0.40	0.42	0.40	0.41	00:00:00
2017-09-12	24,500	0.41	0.42	0.40	0.40	00:00:00
2017-09-13	5,600	0.40	0.40	0.39	0.39	00:00:00
2017-09-14	20,700	0.40	0.40	0.38	0.39	00:00:00
2017-09-15	3,000	0.39	0.39	0.39	0.39	00:00:00
2017-09-18	0	0.39	0.39	0.39	0.39	00:00:00
2017-09-19	5,000	0.40	0.40	0.40	0.40	00:00:00
2017-09-20	11,500	0.39	0.40	0.39	0.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>