|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-16 | 81,800 | 0.89 | 0.95 | 0.87 | 0.89 | 00:00:00 | | 2009-01-20 | 53,900 | 0.91 | 0.93 | 0.82 | 0.82 | 00:00:00 | | 2009-01-21 | 57,400 | 0.86 | 0.89 | 0.81 | 0.89 | 00:00:00 | | 2009-01-22 | 28,500 | 0.92 | 0.93 | 0.88 | 0.89 | 00:00:00 | | 2009-01-23 | 112,800 | 0.93 | 0.95 | 0.82 | 0.90 | 00:00:00 | | 2009-01-26 | 105,100 | 0.90 | 0.98 | 0.86 | 0.88 | 00:00:00 | | 2009-01-27 | 100,500 | 0.90 | 0.90 | 0.80 | 0.81 | 00:00:00 | | 2009-01-28 | 79,800 | 0.80 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2009-01-29 | 140,700 | 0.83 | 0.90 | 0.82 | 0.84 | 00:00:00 | | 2009-01-30 | 101,600 | 0.86 | 0.91 | 0.84 | 0.86 | 00:00:00 | | 2009-02-02 | 172,000 | 0.80 | 0.86 | 0.74 | 0.78 | 00:00:00 | | 2009-02-03 | 36,700 | 0.82 | 0.82 | 0.75 | 0.77 | 00:00:00 | | 2009-02-04 | 71,600 | 0.78 | 0.82 | 0.76 | 0.79 | 00:00:00 | | 2009-02-05 | 356,400 | 0.80 | 1.05 | 0.80 | 1.03 | 00:00:00 | | 2009-02-06 | 176,700 | 1.02 | 1.10 | 1.02 | 1.08 | 00:00:00 | | 2009-02-09 | 175,500 | 1.10 | 1.10 | 0.90 | 1.02 | 00:00:00 | | 2009-02-10 | 46,500 | 1.00 | 1.05 | 0.95 | 0.95 | 00:00:00 | | 2009-02-11 | 276,500 | 0.93 | 1.10 | 0.93 | 1.06 | 00:00:00 | | 2009-02-12 | 242,700 | 1.11 | 1.11 | 0.98 | 1.09 | 00:00:00 | | 2009-02-13 | 51,400 | 1.07 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2009-02-17 | 117,100 | 1.16 | 1.18 | 1.07 | 1.10 | 00:00:00 | | 2009-02-18 | 70,000 | 1.15 | 1.17 | 1.07 | 1.15 | 00:00:00 | | 2009-02-19 | 147,900 | 1.11 | 1.25 | 1.11 | 1.20 | 00:00:00 | | 2009-02-20 | 106,600 | 1.32 | 1.32 | 1.11 | 1.16 | 00:00:00 | | 2009-02-23 | 89,300 | 1.17 | 1.22 | 1.07 | 1.14 | 00:00:00 | | 2009-02-24 | 230,800 | 1.10 | 1.10 | 0.95 | 0.96 | 00:00:00 | | 2009-02-25 | 130,500 | 0.92 | 0.99 | 0.90 | 0.95 | 00:00:00 | | 2009-02-26 | 166,700 | 0.93 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2009-02-27 | 145,700 | 0.89 | 0.98 | 0.88 | 0.98 | 00:00:00 | | 2009-03-02 | 49,500 | 0.95 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2009-03-03 | 231,900 | 0.96 | 1.06 | 0.92 | 1.00 | 00:00:00 | | 2009-03-04 | 69,400 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2009-03-05 | 59,700 | 1.02 | 1.08 | 0.94 | 0.95 | 00:00:00 | | 2009-03-06 | 104,000 | 0.91 | 1.06 | 0.91 | 1.03 | 00:00:00 | | 2009-03-09 | 84,800 | 1.09 | 1.09 | 0.95 | 1.05 | 00:00:00 | | 2009-03-10 | 97,200 | 1.05 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2009-03-11 | 115,000 | 0.94 | 1.10 | 0.94 | 1.04 | 00:00:00 | | 2009-03-12 | 125,500 | 1.00 | 1.08 | 0.98 | 1.08 | 00:00:00 | | 2009-03-13 | 208,600 | 1.09 | 1.11 | 0.98 | 0.99 | 00:00:00 | | 2009-03-16 | 155,300 | 0.98 | 1.00 | 0.90 | 0.96 | 00:00:00 | | 2009-03-17 | 48,400 | 0.93 | 0.97 | 0.90 | 0.94 | 00:00:00 | | 2009-03-18 | 174,500 | 0.94 | 1.01 | 0.88 | 1.00 | 00:00:00 | | 2009-03-19 | 124,700 | 1.05 | 1.12 | 1.00 | 1.08 | 00:00:00 | | 2009-03-20 | 129,200 | 1.10 | 1.15 | 0.95 | 1.00 | 00:00:00 | | 2009-03-23 | 87,300 | 1.00 | 1.11 | 1.00 | 1.07 | 00:00:00 | | 2009-03-24 | 63,300 | 1.14 | 1.14 | 1.03 | 1.07 | 00:00:00 | | 2009-03-25 | 166,800 | 1.07 | 1.17 | 1.05 | 1.12 | 00:00:00 | | 2009-03-26 | 68,000 | 1.18 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2009-03-27 | 77,900 | 1.14 | 1.23 | 1.14 | 1.21 | 00:00:00 | | 2009-03-30 | 116,900 | 1.24 | 1.27 | 1.12 | 1.20 | 00:00:00 | | 2009-03-31 | 32,000 | 1.20 | 1.25 | 1.18 | 1.24 | 00:00:00 | | 2009-04-01 | 131,100 | 1.20 | 1.36 | 1.20 | 1.32 | 00:00:00 | | 2009-04-02 | 98,500 | 1.33 | 1.37 | 1.30 | 1.32 | 00:00:00 | | 2009-04-03 | 82,600 | 1.33 | 1.37 | 1.23 | 1.28 | 00:00:00 | | 2009-04-06 | 107,400 | 1.20 | 1.28 | 1.13 | 1.15 | 00:00:00 | | 2009-04-07 | 250,400 | 1.16 | 1.26 | 1.00 | 1.05 | 00:00:00 | | 2009-04-08 | 45,100 | 1.08 | 1.11 | 1.06 | 1.11 | 00:00:00 | | 2009-04-09 | 55,700 | 1.14 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2009-04-13 | 27,000 | 1.18 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2009-04-14 | 39,900 | 1.13 | 1.23 | 1.13 | 1.19 | 00:00:00 | | 2009-04-15 | 34,700 | 1.23 | 1.23 | 1.16 | 1.16 | 00:00:00 | | 2009-04-16 | 134,500 | 1.16 | 1.16 | 1.07 | 1.08 | 00:00:00 | | 2009-04-17 | 100,200 | 1.05 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2009-04-20 | 110,000 | 1.01 | 1.15 | 1.00 | 1.01 | 00:00:00 | | 2009-04-21 | 45,800 | 1.00 | 1.10 | 1.00 | 1.08 | 00:00:00 | | 2009-04-22 | 46,900 | 1.10 | 1.13 | 1.08 | 1.08 | 00:00:00 | | 2009-04-23 | 35,100 | 1.10 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2009-04-24 | 75,900 | 1.23 | 1.23 | 1.10 | 1.12 | 00:00:00 | | 2009-04-27 | 39,200 | 1.18 | 1.18 | 1.06 | 1.08 | 00:00:00 | | 2009-04-28 | 125,500 | 1.02 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2009-04-29 | 26,700 | 1.06 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2009-04-30 | 27,100 | 1.09 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2009-05-01 | 49,200 | 1.07 | 1.17 | 1.07 | 1.13 | 00:00:00 | | 2009-05-04 | 80,500 | 1.13 | 1.19 | 1.13 | 1.18 | 00:00:00 | | 2009-05-05 | 38,300 | 1.18 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2009-05-06 | 170,400 | 1.20 | 1.27 | 1.17 | 1.20 | 00:00:00 | | 2009-05-07 | 75,800 | 1.20 | 1.26 | 1.13 | 1.15 | 00:00:00 | | 2009-05-08 | 95,400 | 1.15 | 1.18 | 1.10 | 1.14 | 00:00:00 | | 2009-05-11 | 198,700 | 1.12 | 1.13 | 1.02 | 1.02 | 00:00:00 | | 2009-05-12 | 101,300 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2009-05-13 | 51,600 | 1.10 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2009-05-14 | 21,100 | 1.05 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2009-05-15 | 168,600 | 1.08 | 1.08 | 0.99 | 1.03 | 00:00:00 | | 2009-05-18 | 108,600 | 1.01 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2009-05-19 | 43,300 | 0.99 | 1.05 | 0.99 | 1.01 | 00:00:00 | | 2009-05-20 | 102,800 | 1.00 | 1.07 | 1.00 | 1.03 | 00:00:00 | | 2009-05-21 | 98,200 | 1.05 | 1.06 | 0.99 | 1.00 | 00:00:00 | | 2009-05-22 | 117,200 | 1.07 | 1.07 | 1.00 | 1.04 | 00:00:00 | | 2009-05-26 | 217,200 | 0.95 | 1.06 | 0.94 | 1.06 | 00:00:00 | | 2009-05-27 | 102,500 | 1.08 | 1.12 | 1.05 | 1.07 | 00:00:00 | | 2009-05-28 | 103,600 | 1.11 | 1.17 | 1.08 | 1.15 | 00:00:00 | | 2009-05-29 | 85,900 | 1.18 | 1.20 | 1.12 | 1.18 | 00:00:00 | | 2009-06-01 | 156,300 | 1.25 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2009-06-02 | 61,200 | 1.24 | 1.24 | 1.20 | 1.23 | 00:00:00 | | 2009-06-03 | 88,100 | 1.25 | 1.25 | 1.09 | 1.12 | 00:00:00 | | 2009-06-04 | 171,800 | 1.09 | 1.11 | 1.03 | 1.08 | 00:00:00 | | 2009-06-05 | 115,200 | 1.10 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2009-06-08 | 84,200 | 1.00 | 1.08 | 1.00 | 1.03 | 00:00:00 | | 2009-06-09 | 78,400 | 1.09 | 1.14 | 1.04 | 1.13 | 00:00:00 | | 2009-06-10 | 113,100 | 1.14 | 1.20 | 1.11 | 1.16 | 00:00:00 | | 2009-06-11 | 86,700 | 1.27 | 1.27 | 1.11 | 1.20 | 00:00:00 | | 2009-06-12 | 60,400 | 1.16 | 1.19 | 1.14 | 1.17 | 00:00:00 | | 2009-06-15 | 73,400 | 1.11 | 1.14 | 1.04 | 1.06 | 00:00:00 | | 2009-06-16 | 91,600 | 1.04 | 1.11 | 1.04 | 1.07 | 00:00:00 | | 2009-06-17 | 99,200 | 1.09 | 1.09 | 1.00 | 1.05 | 00:00:00 | | 2009-06-18 | 116,900 | 1.05 | 1.06 | 0.99 | 1.01 | 00:00:00 | | 2009-06-19 | 180,000 | 1.05 | 1.05 | 0.95 | 1.00 | 00:00:00 | | 2009-06-22 | 129,700 | 0.96 | 0.98 | 0.92 | 0.97 | 00:00:00 | | 2009-06-23 | 260,900 | 0.93 | 1.00 | 0.90 | 0.96 | 00:00:00 | | 2009-06-24 | 76,100 | 0.97 | 1.02 | 0.94 | 0.95 | 00:00:00 | | 2009-06-25 | 92,200 | 0.99 | 1.02 | 0.93 | 1.02 | 00:00:00 | | 2009-06-26 | 86,200 | 1.01 | 1.01 | 0.94 | 0.94 | 00:00:00 | | 2009-06-29 | 37,400 | 1.02 | 1.02 | 0.94 | 0.96 | 00:00:00 | | 2009-06-30 | 52,100 | 0.98 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2009-07-01 | 130,200 | 1.00 | 1.16 | 1.00 | 1.11 | 00:00:00 | | 2009-07-02 | 313,300 | 1.13 | 1.25 | 1.12 | 1.19 | 00:00:00 | | 2009-07-06 | 175,800 | 1.14 | 1.25 | 1.14 | 1.22 | 00:00:00 | | 2009-07-07 | 643,400 | 1.28 | 1.47 | 1.25 | 1.41 | 00:00:00 | | 2009-07-08 | 317,000 | 1.50 | 1.50 | 1.24 | 1.29 | 00:00:00 | | 2009-07-09 | 191,500 | 1.35 | 1.43 | 1.27 | 1.39 | 00:00:00 | | 2009-07-10 | 192,200 | 1.45 | 1.45 | 1.35 | 1.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
