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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-27	14,200	0.47	0.47	0.40	0.41	00:00:00
2003-10-28	23,700	0.40	0.41	0.40	0.40	00:00:00
2003-10-29	27,000	0.40	0.40	0.35	0.40	00:00:00
2003-10-30	55,000	0.43	0.47	0.43	0.47	00:00:00
2003-10-31	14,900	0.48	0.48	0.45	0.45	00:00:00
2003-11-03	280,400	0.50	0.62	0.50	0.61	00:00:00
2003-11-04	70,500	0.60	0.64	0.59	0.61	00:00:00
2003-11-05	43,400	0.60	0.60	0.59	0.60	00:00:00
2003-11-06	20,800	0.60	0.60	0.56	0.58	00:00:00
2003-11-07	22,500	0.56	0.59	0.56	0.59	00:00:00
2003-11-10	23,000	0.57	0.59	0.57	0.57	00:00:00
2003-11-11	21,500	0.59	0.60	0.59	0.60	00:00:00
2003-11-12	12,900	0.60	0.60	0.59	0.59	00:00:00
2003-11-13	17,900	0.60	0.60	0.57	0.57	00:00:00
2003-11-14	64,000	0.60	0.60	0.52	0.54	00:00:00
2003-11-17	70,000	0.54	0.54	0.50	0.50	00:00:00
2003-11-18	38,500	0.50	0.55	0.49	0.55	00:00:00
2003-11-19	3,000	0.55	0.55	0.55	0.55	00:00:00
2003-11-20	11,000	0.55	0.55	0.50	0.50	00:00:00
2003-11-21	36,000	0.50	0.52	0.50	0.52	00:00:00
2003-11-24	14,000	0.53	0.53	0.53	0.53	00:00:00
2003-11-25	20,000	0.50	0.53	0.50	0.53	00:00:00
2003-11-26	36,500	0.52	0.52	0.48	0.48	00:00:00
2003-11-27	3,000	0.50	0.50	0.48	0.48	00:00:00
2003-11-28	2,700	0.50	0.50	0.50	0.50	00:00:00
2003-12-01	37,200	0.48	0.52	0.48	0.52	00:00:00
2003-12-02	92,500	0.52	0.56	0.52	0.54	00:00:00
2003-12-03	47,000	0.56	0.57	0.50	0.56	00:00:00
2003-12-04	24,000	0.56	0.56	0.51	0.53	00:00:00
2003-12-05	101,100	0.54	0.57	0.53	0.57	00:00:00
2003-12-08	63,600	0.57	0.61	0.57	0.61	00:00:00
2003-12-09	8,000	0.60	0.60	0.60	0.60	00:00:00
2003-12-10	21,500	0.57	0.59	0.55	0.55	00:00:00
2003-12-11	7,000	0.55	0.55	0.54	0.54	00:00:00
2003-12-12	0	0.54	0.54	0.54	0.54	00:00:00
2003-12-15	26,500	0.57	0.57	0.55	0.55	00:00:00
2003-12-16	15,500	0.57	0.57	0.53	0.53	00:00:00
2003-12-17	21,100	0.51	0.52	0.50	0.52	00:00:00
2003-12-18	3,000	0.54	0.58	0.54	0.54	00:00:00
2003-12-19	0	0.54	0.54	0.54	0.54	00:00:00
2003-12-22	22,700	0.60	0.62	0.57	0.57	00:00:00
2003-12-23	40,400	0.60	0.60	0.57	0.57	00:00:00
2003-12-24	12,000	0.60	0.63	0.60	0.63	00:00:00
2003-12-26	0	0.63	0.63	0.63	0.63	00:00:00
2003-12-29	31,500	0.64	0.68	0.63	0.68	00:00:00
2003-12-30	20,300	0.65	0.65	0.65	0.65	00:00:00
2003-12-31	0	0.65	0.65	0.65	0.65	00:00:00
2004-01-02	10,100	0.67	0.67	0.61	0.63	00:00:00
2004-01-05	19,500	0.68	0.70	0.63	0.69	00:00:00
2004-01-06	4,100	0.63	0.63	0.63	0.63	00:00:00
2004-01-07	17,900	0.63	0.63	0.62	0.63	00:00:00
2004-01-08	3,000	0.63	0.63	0.63	0.63	00:00:00
2004-01-09	21,400	0.65	0.74	0.65	0.74	00:00:00
2004-01-12	38,100	0.72	0.75	0.70	0.75	00:00:00
2004-01-13	25,500	0.73	0.75	0.70	0.75	00:00:00
2004-01-14	14,500	0.75	0.75	0.75	0.75	00:00:00
2004-01-15	38,000	0.73	0.73	0.66	0.71	00:00:00
2004-01-16	24,500	0.70	0.70	0.66	0.69	00:00:00
2004-01-19	13,500	0.65	0.72	0.65	0.72	00:00:00
2004-01-20	23,000	0.71	0.72	0.70	0.72	00:00:00
2004-01-21	12,500	0.72	0.72	0.65	0.72	00:00:00
2004-01-22	11,900	0.64	0.71	0.64	0.65	00:00:00
2004-01-23	24,000	0.64	0.73	0.63	0.63	00:00:00
2004-01-26	18,500	0.70	0.72	0.65	0.65	00:00:00
2004-01-27	4,000	0.70	0.70	0.70	0.70	00:00:00
2004-01-28	11,500	0.67	0.70	0.67	0.70	00:00:00
2004-01-29	10,400	0.68	0.68	0.65	0.66	00:00:00
2004-01-30	27,500	0.65	0.66	0.64	0.64	00:00:00
2004-02-02	69,500	0.68	0.75	0.66	0.75	00:00:00
2004-02-03	13,300	0.74	0.74	0.71	0.71	00:00:00
2004-02-04	30,500	0.74	0.76	0.70	0.74	00:00:00
2004-02-05	18,200	0.78	0.78	0.72	0.78	00:00:00
2004-02-06	1,000	0.73	0.73	0.73	0.73	00:00:00
2004-02-09	15,000	0.75	0.78	0.73	0.73	00:00:00
2004-02-10	26,200	0.77	0.78	0.74	0.74	00:00:00
2004-02-11	11,000	0.75	0.75	0.75	0.75	00:00:00
2004-02-12	11,500	0.75	0.77	0.74	0.74	00:00:00
2004-02-13	16,500	0.74	0.77	0.73	0.77	00:00:00
2004-02-16	15,500	0.74	0.77	0.74	0.75	00:00:00
2004-02-17	31,000	0.75	0.77	0.73	0.77	00:00:00
2004-02-18	9,000	0.75	0.75	0.73	0.74	00:00:00
2004-02-19	14,500	0.76	0.78	0.76	0.78	00:00:00
2004-02-20	1,014,000	0.75	0.77	0.73	0.74	00:00:00
2004-02-23	27,700	0.78	0.78	0.73	0.73	00:00:00
2004-02-24	56,700	0.73	0.75	0.70	0.70	00:00:00
2004-02-25	47,500	0.70	0.70	0.63	0.70	00:00:00
2004-02-26	12,000	0.65	0.65	0.61	0.63	00:00:00
2004-02-27	29,900	0.64	0.68	0.64	0.68	00:00:00
2004-03-01	5,100	0.65	0.67	0.65	0.67	00:00:00
2004-03-02	17,000	0.67	0.67	0.65	0.67	00:00:00
2004-03-03	43,700	0.62	0.65	0.61	0.61	00:00:00
2004-03-04	19,000	0.63	0.70	0.63	0.70	00:00:00
2004-03-05	26,500	0.70	0.76	0.70	0.72	00:00:00
2004-03-08	11,600	0.75	0.75	0.69	0.69	00:00:00
2004-03-09	8,000	0.70	0.71	0.70	0.70	00:00:00
2004-03-10	11,200	0.71	0.80	0.71	0.75	00:00:00
2004-03-11	25,200	0.71	0.71	0.70	0.71	00:00:00
2004-03-12	7,700	0.70	0.71	0.70	0.71	00:00:00
2004-03-15	24,500	0.70	0.72	0.69	0.69	00:00:00
2004-03-16	700	0.69	0.69	0.69	0.69	00:00:00
2004-03-17	10,800	0.69	0.72	0.69	0.72	00:00:00
2004-03-18	14,200	0.71	0.75	0.70	0.75	00:00:00
2004-03-19	7,300	0.75	0.75	0.75	0.75	00:00:00
2004-03-22	13,800	0.75	0.80	0.75	0.80	00:00:00
2004-03-23	7,500	0.80	0.80	0.77	0.77	00:00:00
2004-03-24	26,900	0.72	0.72	0.71	0.71	00:00:00
2004-03-25	8,000	0.69	0.70	0.67	0.70	00:00:00
2004-03-26	3,000	0.75	0.75	0.75	0.75	00:00:00
2004-03-29	1,000	0.74	0.74	0.74	0.74	00:00:00
2004-03-30	21,300	0.71	0.73	0.66	0.69	00:00:00
2004-03-31	10,500	0.69	0.75	0.69	0.73	00:00:00
2004-04-01	12,300	0.70	0.70	0.67	0.70	00:00:00
2004-04-02	43,800	0.67	0.70	0.61	0.61	00:00:00
2004-04-05	40,000	0.64	0.65	0.63	0.63	00:00:00
2004-04-06	25,500	0.65	0.66	0.62	0.66	00:00:00
2004-04-07	10,500	0.67	0.67	0.61	0.64	00:00:00
2004-04-08	6,800	0.65	0.65	0.62	0.64	00:00:00
2004-04-12	900	0.63	0.63	0.63	0.63	00:00:00
2004-04-13	44,500	0.64	0.64	0.50	0.60	00:00:00
2004-04-14	11,500	0.60	0.62	0.60	0.62	00:00:00
2004-04-15	21,100	0.60	0.60	0.53	0.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>