|
 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 | | 2018-03-14 | 82,800 | 0.38 | 0.45 | 0.37 | 0.41 | 00:00:00 | | 2018-03-15 | 73,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2018-03-16 | 1,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-03-19 | 9,900 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2018-03-20 | 77,700 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2018-03-21 | 35,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2018-03-22 | 54,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2018-03-23 | 46,200 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2018-03-26 | 131,100 | 0.43 | 0.52 | 0.43 | 0.51 | 00:00:00 | | 2018-03-27 | 32,900 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2018-03-28 | 52,500 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2018-03-29 | 32,100 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2018-04-02 | 69,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2018-04-03 | 31,900 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2018-04-04 | 2,800 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2018-04-05 | 12,000 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2018-04-06 | 15,800 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2018-04-09 | 18,000 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2018-04-10 | 10,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-11 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-12 | 3,100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2018-04-13 | 10,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-25 | 7,500 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2018-04-26 | 7,800 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2018-04-27 | 30,800 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2018-04-30 | 8,300 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2018-05-01 | 57,200 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2018-05-02 | 10,500 | 0.41 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2018-05-03 | 8,700 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2018-05-04 | 4,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2018-05-07 | 46,300 | 0.40 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2018-05-08 | 6,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-09 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-10 | 8,800 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2018-05-11 | 13,200 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2018-05-14 | 3,900 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-05-15 | 16,200 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2018-05-16 | 16,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2018-05-17 | 60,900 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2018-05-18 | 91,300 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2018-05-22 | 4,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2018-05-23 | 2,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2018-05-24 | 65,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2018-05-25 | 44,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2018-05-28 | 5,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-29 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-30 | 3,600 | 0.39 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2018-05-31 | 7,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2018-06-01 | 12,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2018-06-04 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2018-06-05 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-06-06 | 106,300 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2018-06-07 | 9,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2018-06-08 | 8,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2018-06-11 | 21,700 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2018-06-12 | 61,500 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2018-06-13 | 34,100 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2018-06-14 | 11,925 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2018-06-15 | 4,900 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2018-06-18 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-06-19 | 8,200 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2018-06-20 | 18,200 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2018-06-21 | 7,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2018-06-22 | 154,100 | 0.37 | 0.46 | 0.37 | 0.42 | 00:00:00 | | 2018-06-25 | 72,100 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2018-06-26 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-06-27 | 40,000 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2018-06-28 | 108,200 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2018-06-29 | 10,700 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2018-07-03 | 26,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2018-07-04 | 21,800 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2018-07-05 | 17,700 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2018-07-06 | 6,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2018-07-09 | 23,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2018-07-10 | 8,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2018-07-11 | 20,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2018-07-12 | 3,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2018-07-13 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2018-07-16 | 82,800 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2018-07-17 | 17,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2018-07-18 | 29,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2018-07-19 | 21,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2018-07-20 | 10,500 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2018-07-23 | 29,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2018-07-24 | 13,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2018-07-25 | 22,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2018-07-26 | 33,600 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2018-07-27 | 13,900 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2018-07-30 | 24,000 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2018-07-31 | 6,900 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2018-08-01 | 8,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2018-08-02 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2018-08-03 | 3,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2018-08-07 | 38,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2018-08-08 | 9,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2018-08-09 | 12,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2018-08-10 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2018-08-13 | 23,300 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2018-08-14 | 7,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2018-08-15 | 14,300 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2018-08-16 | 20,900 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2018-08-17 | 16,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2018-08-20 | 19,600 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2018-08-21 | 3,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2018-08-22 | 45,500 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2018-08-23 | 76,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2018-08-24 | 83,900 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2018-08-27 | 69,900 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2018-08-28 | 52,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2018-08-29 | 19,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2018-08-30 | 11,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2018-08-31 | 19,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2018-09-04 | 27,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2018-09-05 | 87,500 | 0.34 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2018-09-06 | 60,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2018-09-07 | 71,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2018-09-10 | 21,000 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2018-09-11 | 32,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2018-09-12 | 23,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2018-09-13 | 93,100 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2018-09-14 | 15,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
