|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-12 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-11-13 | 15,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-14 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-15 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-18 | 100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-11-19 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-20 | 25,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2002-11-21 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-22 | 7,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-25 | 21,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-11-26 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-27 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-28 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-03 | 3,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-12-04 | 85,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2002-12-05 | 63,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-12-06 | 42,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-12-09 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-12-10 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-12-11 | 2,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-12 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-13 | 22,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-12-16 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-12-17 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-12-18 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-12-19 | 35,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-12-20 | 9,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-12-23 | 25,700 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2002-12-24 | 43,300 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2002-12-27 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-12-30 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-12-31 | 17,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-01-02 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-01-03 | 22,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-01-06 | 18,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-01-07 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-01-08 | 6,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-01-09 | 8,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-01-10 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-01-13 | 50,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2003-01-14 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-01-15 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-01-16 | 32,000 | 0.27 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2003-01-17 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-01-20 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-01-21 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-01-22 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-01-23 | 5,200 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2003-01-24 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-01-27 | 1,100 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-01-28 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-01-29 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-01-30 | 17,500 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2003-01-31 | 2,500 | 0.23 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2003-02-03 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-02-04 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-02-05 | 1,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-02-06 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-02-07 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-02-10 | 3,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-02-11 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-02-12 | 10,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-13 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-14 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-17 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-18 | 1,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-02-19 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-02-20 | 1,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-02-21 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-02-24 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-02-25 | 20,000 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2003-02-26 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-02-27 | 2,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-28 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-03-03 | 8,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-03-04 | 10,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-03-05 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-06 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-07 | 13,800 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2003-03-10 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-11 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-12 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-13 | 23,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-03-14 | 21,200 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2003-03-17 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-18 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-20 | 2,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-21 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-24 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-03-25 | 50,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-03-26 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-03-27 | 44,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-03-28 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-03-31 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-04-01 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-04-02 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-04-03 | 5,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-04-04 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-04-07 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-04-08 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-04-09 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-04-10 | 40,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-04-11 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-04-14 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-04-15 | 60,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-04-16 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-04-17 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-04-21 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-04-22 | 8,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-04-23 | 7,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-04-24 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-04-25 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-04-28 | 9,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-04-29 | 3,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2003-04-30 | 96,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-05-01 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-05-02 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-05-05 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
