|
 Entree Gold Inc O - [Ticker: EGI] |     | | Last Trade | 0.40 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.40 | | High | 0.41 | Low | 0.39 | | Volume | 57,072 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.44 x 2,200 - 0.44 x 2,900 | | Former Close | 0.40 | 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 | | EGI quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-28 | 42,100 | 1.91 | 1.95 | 1.85 | 1.88 | 00:00:00 | | 2008-07-29 | 51,600 | 1.78 | 1.83 | 1.71 | 1.80 | 00:00:00 | | 2008-07-30 | 52,900 | 1.76 | 1.86 | 1.75 | 1.86 | 00:00:00 | | 2008-07-31 | 22,800 | 1.88 | 1.88 | 1.79 | 1.81 | 00:00:00 | | 2008-08-01 | 43,100 | 1.81 | 1.81 | 1.73 | 1.76 | 00:00:00 | | 2008-08-04 | 22,000 | 1.73 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2008-08-05 | 7,600 | 1.67 | 1.74 | 1.67 | 1.70 | 00:00:00 | | 2008-08-06 | 32,600 | 1.61 | 1.74 | 1.61 | 1.74 | 00:00:00 | | 2008-08-07 | 44,600 | 1.70 | 1.80 | 1.66 | 1.76 | 00:00:00 | | 2008-08-08 | 30,100 | 1.75 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2008-08-11 | 78,300 | 1.71 | 1.71 | 1.53 | 1.60 | 00:00:00 | | 2008-08-12 | 51,900 | 1.51 | 1.62 | 1.51 | 1.55 | 00:00:00 | | 2008-08-13 | 53,000 | 1.58 | 1.65 | 1.55 | 1.63 | 00:00:00 | | 2008-08-14 | 29,000 | 1.66 | 1.68 | 1.59 | 1.67 | 00:00:00 | | 2008-08-15 | 12,100 | 1.62 | 1.64 | 1.55 | 1.62 | 00:00:00 | | 2008-08-18 | 7,800 | 1.59 | 1.66 | 1.59 | 1.64 | 00:00:00 | | 2008-08-19 | 41,800 | 1.67 | 1.71 | 1.56 | 1.70 | 00:00:00 | | 2008-08-20 | 47,300 | 1.74 | 1.82 | 1.71 | 1.82 | 00:00:00 | | 2008-08-21 | 194,300 | 1.85 | 1.90 | 1.74 | 1.76 | 00:00:00 | | 2008-08-22 | 356,600 | 1.75 | 1.78 | 1.69 | 1.78 | 00:00:00 | | 2008-08-25 | 39,400 | 1.77 | 1.80 | 1.74 | 1.76 | 00:00:00 | | 2008-08-26 | 22,200 | 1.89 | 1.89 | 1.79 | 1.83 | 00:00:00 | | 2008-08-27 | 24,700 | 1.78 | 1.91 | 1.78 | 1.90 | 00:00:00 | | 2008-08-28 | 96,000 | 1.94 | 2.02 | 1.92 | 2.02 | 00:00:00 | | 2008-08-29 | 47,100 | 2.05 | 2.05 | 1.94 | 2.00 | 00:00:00 | | 2008-09-02 | 38,000 | 1.91 | 1.95 | 1.80 | 1.89 | 00:00:00 | | 2008-09-03 | 64,600 | 1.85 | 1.89 | 1.81 | 1.87 | 00:00:00 | | 2008-09-04 | 269,700 | 1.88 | 2.12 | 1.86 | 1.90 | 00:00:00 | | 2008-09-05 | 19,400 | 1.94 | 1.95 | 1.91 | 1.95 | 00:00:00 | | 2008-09-08 | 34,300 | 1.94 | 1.94 | 1.85 | 1.87 | 00:00:00 | | 2008-09-09 | 133,400 | 1.93 | 1.93 | 1.66 | 1.68 | 00:00:00 | | 2008-09-10 | 135,900 | 1.63 | 1.80 | 1.53 | 1.71 | 00:00:00 | | 2008-09-11 | 35,300 | 1.72 | 1.72 | 1.51 | 1.63 | 00:00:00 | | 2008-09-12 | 24,800 | 1.69 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2008-09-15 | 61,900 | 1.83 | 1.83 | 1.56 | 1.58 | 00:00:00 | | 2008-09-16 | 78,400 | 1.45 | 1.50 | 1.35 | 1.45 | 00:00:00 | | 2008-09-17 | 98,600 | 1.60 | 1.63 | 1.44 | 1.59 | 00:00:00 | | 2008-09-18 | 73,600 | 1.65 | 1.65 | 1.50 | 1.51 | 00:00:00 | | 2008-09-19 | 15,100 | 1.51 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2008-09-22 | 99,600 | 1.70 | 1.70 | 1.58 | 1.65 | 00:00:00 | | 2008-09-23 | 37,200 | 1.65 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2008-09-24 | 31,300 | 1.62 | 1.62 | 1.47 | 1.52 | 00:00:00 | | 2008-09-25 | 48,500 | 1.55 | 1.55 | 1.45 | 1.52 | 00:00:00 | | 2008-09-26 | 53,400 | 1.50 | 1.54 | 1.47 | 1.54 | 00:00:00 | | 2008-09-29 | 154,500 | 1.50 | 1.55 | 1.25 | 1.29 | 00:00:00 | | 2008-09-30 | 18,200 | 1.25 | 1.39 | 1.25 | 1.35 | 00:00:00 | | 2008-10-01 | 29,300 | 1.34 | 1.40 | 1.30 | 1.33 | 00:00:00 | | 2008-10-02 | 87,000 | 1.35 | 1.35 | 1.05 | 1.05 | 00:00:00 | | 2008-10-03 | 178,600 | 1.00 | 1.16 | 1.00 | 1.12 | 00:00:00 | | 2008-10-06 | 136,600 | 1.23 | 1.23 | 0.90 | 0.91 | 00:00:00 | | 2008-10-07 | 97,700 | 0.90 | 1.00 | 0.87 | 0.87 | 00:00:00 | | 2008-10-08 | 148,700 | 0.90 | 0.94 | 0.81 | 0.84 | 00:00:00 | | 2008-10-09 | 156,500 | 0.81 | 0.90 | 0.74 | 0.78 | 00:00:00 | | 2008-10-10 | 146,300 | 0.78 | 0.78 | 0.63 | 0.73 | 00:00:00 | | 2008-10-13 | 210,700 | 0.75 | 0.76 | 0.59 | 0.74 | 00:00:00 | | 2008-10-14 | 99,000 | 0.75 | 0.86 | 0.71 | 0.71 | 00:00:00 | | 2008-10-15 | 28,000 | 0.75 | 0.77 | 0.67 | 0.67 | 00:00:00 | | 2008-10-16 | 38,100 | 0.60 | 0.68 | 0.60 | 0.63 | 00:00:00 | | 2008-10-17 | 101,000 | 0.68 | 0.70 | 0.63 | 0.67 | 00:00:00 | | 2008-10-20 | 225,000 | 0.69 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2008-10-21 | 59,600 | 0.72 | 0.73 | 0.60 | 0.61 | 00:00:00 | | 2008-10-22 | 97,600 | 0.61 | 0.67 | 0.50 | 0.52 | 00:00:00 | | 2008-10-23 | 45,400 | 0.53 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2008-10-24 | 40,700 | 0.46 | 0.53 | 0.46 | 0.50 | 00:00:00 | | 2008-10-27 | 135,000 | 0.53 | 0.55 | 0.39 | 0.45 | 00:00:00 | | 2008-10-28 | 47,300 | 0.49 | 0.49 | 0.40 | 0.48 | 00:00:00 | | 2008-10-29 | 82,700 | 0.49 | 0.55 | 0.48 | 0.53 | 00:00:00 | | 2008-10-30 | 91,500 | 0.57 | 0.78 | 0.55 | 0.78 | 00:00:00 | | 2008-10-31 | 22,800 | 0.75 | 0.80 | 0.74 | 0.76 | 00:00:00 | | 2008-11-03 | 15,100 | 0.80 | 0.84 | 0.78 | 0.82 | 00:00:00 | | 2008-11-04 | 43,900 | 0.84 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2008-11-05 | 64,300 | 0.85 | 0.85 | 0.76 | 0.76 | 00:00:00 | | 2008-11-06 | 64,300 | 0.85 | 0.85 | 0.71 | 0.74 | 00:00:00 | | 2008-11-07 | 31,300 | 0.72 | 0.75 | 0.68 | 0.69 | 00:00:00 | | 2008-11-10 | 38,500 | 0.75 | 0.75 | 0.67 | 0.67 | 00:00:00 | | 2008-11-11 | 33,200 | 0.67 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2008-11-12 | 57,400 | 0.63 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2008-11-13 | 33,700 | 0.65 | 0.70 | 0.61 | 0.69 | 00:00:00 | | 2008-11-14 | 17,300 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2008-11-17 | 42,800 | 0.73 | 0.74 | 0.66 | 0.66 | 00:00:00 | | 2008-11-18 | 48,000 | 0.68 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2008-11-19 | 83,800 | 0.64 | 0.64 | 0.55 | 0.60 | 00:00:00 | | 2008-11-20 | 36,800 | 0.50 | 0.60 | 0.50 | 0.55 | 00:00:00 | | 2008-11-21 | 59,200 | 0.52 | 0.61 | 0.52 | 0.60 | 00:00:00 | | 2008-11-24 | 56,800 | 0.65 | 0.81 | 0.56 | 0.64 | 00:00:00 | | 2008-11-25 | 48,300 | 0.64 | 0.70 | 0.59 | 0.59 | 00:00:00 | | 2008-11-26 | 83,300 | 0.58 | 0.61 | 0.56 | 0.58 | 00:00:00 | | 2008-11-28 | 2,600 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2008-12-01 | 58,500 | 0.60 | 0.65 | 0.54 | 0.60 | 00:00:00 | | 2008-12-02 | 76,700 | 0.60 | 0.64 | 0.52 | 0.64 | 00:00:00 | | 2008-12-03 | 140,100 | 0.62 | 0.72 | 0.58 | 0.65 | 00:00:00 | | 2008-12-04 | 173,500 | 0.68 | 0.70 | 0.59 | 0.60 | 00:00:00 | | 2008-12-05 | 95,100 | 0.64 | 0.64 | 0.52 | 0.58 | 00:00:00 | | 2008-12-08 | 66,500 | 0.62 | 0.69 | 0.61 | 0.63 | 00:00:00 | | 2008-12-09 | 62,100 | 0.61 | 0.65 | 0.57 | 0.59 | 00:00:00 | | 2008-12-10 | 63,900 | 0.62 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2008-12-11 | 71,700 | 0.62 | 0.72 | 0.61 | 0.63 | 00:00:00 | | 2008-12-12 | 45,600 | 0.67 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2008-12-15 | 95,000 | 0.70 | 0.75 | 0.67 | 0.75 | 00:00:00 | | 2008-12-16 | 497,200 | 0.80 | 1.00 | 0.80 | 1.00 | 00:00:00 | | 2008-12-17 | 157,900 | 1.06 | 1.10 | 0.95 | 1.08 | 00:00:00 | | 2008-12-18 | 147,100 | 1.10 | 1.10 | 0.84 | 0.90 | 00:00:00 | | 2008-12-19 | 68,700 | 0.95 | 0.95 | 0.85 | 0.86 | 00:00:00 | | 2008-12-22 | 62,100 | 0.90 | 0.90 | 0.83 | 0.84 | 00:00:00 | | 2008-12-23 | 84,100 | 0.85 | 0.88 | 0.79 | 0.80 | 00:00:00 | | 2008-12-24 | 68,500 | 0.82 | 0.82 | 0.78 | 0.79 | 00:00:00 | | 2008-12-26 | 53,500 | 0.82 | 0.83 | 0.76 | 0.81 | 00:00:00 | | 2008-12-29 | 61,600 | 0.85 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2008-12-30 | 57,800 | 0.94 | 0.94 | 0.87 | 0.88 | 00:00:00 | | 2008-12-31 | 21,600 | 0.85 | 0.88 | 0.82 | 0.87 | 00:00:00 | | 2009-01-02 | 83,800 | 0.90 | 0.99 | 0.90 | 0.98 | 00:00:00 | | 2009-01-05 | 119,000 | 1.02 | 1.08 | 0.98 | 1.07 | 00:00:00 | | 2009-01-06 | 203,200 | 1.07 | 1.20 | 1.05 | 1.18 | 00:00:00 | | 2009-01-07 | 115,300 | 1.30 | 1.30 | 1.07 | 1.09 | 00:00:00 | | 2009-01-08 | 84,000 | 1.05 | 1.09 | 1.01 | 1.07 | 00:00:00 | | 2009-01-09 | 41,600 | 1.13 | 1.13 | 1.01 | 1.05 | 00:00:00 | | 2009-01-12 | 141,700 | 1.02 | 1.04 | 0.91 | 0.91 | 00:00:00 | | 2009-01-13 | 50,900 | 0.91 | 0.95 | 0.83 | 0.87 | 00:00:00 | | 2009-01-14 | 18,600 | 0.88 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2009-01-15 | 43,200 | 0.87 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2009-01-16 | 81,800 | 0.89 | 0.95 | 0.87 | 0.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
