|
 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 | | 2009-07-10 | 192,200 | 1.45 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2009-07-13 | 123,200 | 1.38 | 1.46 | 1.37 | 1.45 | 00:00:00 | | 2009-07-14 | 131,200 | 1.48 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2009-07-15 | 323,100 | 1.54 | 1.60 | 1.39 | 1.39 | 00:00:00 | | 2009-07-16 | 460,000 | 1.36 | 1.36 | 1.15 | 1.23 | 00:00:00 | | 2009-07-17 | 201,700 | 1.24 | 1.27 | 1.18 | 1.23 | 00:00:00 | | 2009-07-20 | 156,500 | 1.20 | 1.26 | 1.20 | 1.23 | 00:00:00 | | 2009-07-21 | 214,100 | 1.24 | 1.24 | 1.15 | 1.23 | 00:00:00 | | 2009-07-22 | 95,600 | 1.26 | 1.28 | 1.20 | 1.25 | 00:00:00 | | 2009-07-23 | 103,300 | 1.26 | 1.33 | 1.25 | 1.31 | 00:00:00 | | 2009-07-24 | 111,800 | 1.33 | 1.37 | 1.26 | 1.34 | 00:00:00 | | 2009-07-27 | 140,200 | 1.39 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2009-07-28 | 60,600 | 1.36 | 1.38 | 1.27 | 1.31 | 00:00:00 | | 2009-07-29 | 58,600 | 1.41 | 1.41 | 1.20 | 1.26 | 00:00:00 | | 2009-07-30 | 41,700 | 1.32 | 1.32 | 1.23 | 1.23 | 00:00:00 | | 2009-07-31 | 35,800 | 1.30 | 1.32 | 1.26 | 1.30 | 00:00:00 | | 2009-08-03 | 147,000 | 1.29 | 1.50 | 1.29 | 1.40 | 00:00:00 | | 2009-08-04 | 56,200 | 1.48 | 1.48 | 1.35 | 1.36 | 00:00:00 | | 2009-08-05 | 65,400 | 1.42 | 1.43 | 1.30 | 1.33 | 00:00:00 | | 2009-08-06 | 159,100 | 1.29 | 1.36 | 1.27 | 1.28 | 00:00:00 | | 2009-08-07 | 129,600 | 1.30 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2009-08-10 | 62,800 | 1.30 | 1.30 | 1.23 | 1.27 | 00:00:00 | | 2009-08-11 | 64,500 | 1.27 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2009-08-12 | 169,000 | 1.18 | 1.38 | 1.18 | 1.27 | 00:00:00 | | 2009-08-13 | 92,300 | 1.34 | 1.43 | 1.34 | 1.38 | 00:00:00 | | 2009-08-14 | 100,000 | 1.46 | 1.46 | 1.30 | 1.33 | 00:00:00 | | 2009-08-17 | 155,000 | 1.26 | 1.35 | 1.26 | 1.31 | 00:00:00 | | 2009-08-18 | 97,100 | 1.31 | 1.39 | 1.31 | 1.37 | 00:00:00 | | 2009-08-19 | 95,500 | 1.34 | 1.46 | 1.34 | 1.46 | 00:00:00 | | 2009-08-20 | 318,800 | 1.47 | 1.57 | 1.46 | 1.57 | 00:00:00 | | 2009-08-21 | 337,800 | 1.62 | 1.62 | 1.54 | 1.58 | 00:00:00 | | 2009-08-24 | 247,500 | 1.63 | 1.73 | 1.60 | 1.67 | 00:00:00 | | 2009-08-25 | 1,442,200 | 1.89 | 2.48 | 1.72 | 2.09 | 00:00:00 | | 2009-08-26 | 447,600 | 2.14 | 2.20 | 2.00 | 2.20 | 00:00:00 | | 2009-08-27 | 369,900 | 2.20 | 2.27 | 2.05 | 2.27 | 00:00:00 | | 2009-08-28 | 341,400 | 2.38 | 2.39 | 2.21 | 2.22 | 00:00:00 | | 2009-08-31 | 175,200 | 2.27 | 2.27 | 2.10 | 2.18 | 00:00:00 | | 2009-09-01 | 445,200 | 2.06 | 2.20 | 1.96 | 2.04 | 00:00:00 | | 2009-09-02 | 200,600 | 1.98 | 2.12 | 1.98 | 2.07 | 00:00:00 | | 2009-09-03 | 269,500 | 2.15 | 2.28 | 2.06 | 2.23 | 00:00:00 | | 2009-09-04 | 181,100 | 2.30 | 2.34 | 2.23 | 2.33 | 00:00:00 | | 2009-09-08 | 345,600 | 2.50 | 2.50 | 2.39 | 2.42 | 00:00:00 | | 2009-09-09 | 350,700 | 2.45 | 2.75 | 2.40 | 2.51 | 00:00:00 | | 2009-09-10 | 193,200 | 2.46 | 2.52 | 2.42 | 2.45 | 00:00:00 | | 2009-09-11 | 183,600 | 2.43 | 2.53 | 2.41 | 2.45 | 00:00:00 | | 2009-09-14 | 215,800 | 2.37 | 2.63 | 2.30 | 2.60 | 00:00:00 | | 2009-09-15 | 344,100 | 2.65 | 2.70 | 2.60 | 2.67 | 00:00:00 | | 2009-09-16 | 277,800 | 2.79 | 2.85 | 2.71 | 2.78 | 00:00:00 | | 2009-09-17 | 402,100 | 2.74 | 2.84 | 2.39 | 2.67 | 00:00:00 | | 2009-09-18 | 218,400 | 2.63 | 2.68 | 2.47 | 2.52 | 00:00:00 | | 2009-09-21 | 348,700 | 2.48 | 2.49 | 2.30 | 2.46 | 00:00:00 | | 2009-09-22 | 145,300 | 2.52 | 2.59 | 2.46 | 2.52 | 00:00:00 | | 2009-09-23 | 181,700 | 2.52 | 2.58 | 2.50 | 2.55 | 00:00:00 | | 2009-09-24 | 321,100 | 2.60 | 2.61 | 2.45 | 2.50 | 00:00:00 | | 2009-09-25 | 422,400 | 2.55 | 2.81 | 2.45 | 2.73 | 00:00:00 | | 2009-09-28 | 524,800 | 2.88 | 2.90 | 2.56 | 2.68 | 00:00:00 | | 2009-09-29 | 470,100 | 2.77 | 2.91 | 2.51 | 2.78 | 00:00:00 | | 2009-09-30 | 376,100 | 2.92 | 2.95 | 2.63 | 2.85 | 00:00:00 | | 2009-10-01 | 271,800 | 2.80 | 2.88 | 2.59 | 2.62 | 00:00:00 | | 2009-10-02 | 367,900 | 2.62 | 2.87 | 2.53 | 2.85 | 00:00:00 | | 2009-10-05 | 646,700 | 2.97 | 3.16 | 2.90 | 2.98 | 00:00:00 | | 2009-10-06 | 883,900 | 3.10 | 3.11 | 2.75 | 2.84 | 00:00:00 | | 2009-10-07 | 467,100 | 2.87 | 2.87 | 2.66 | 2.74 | 00:00:00 | | 2009-10-08 | 500,300 | 2.94 | 2.94 | 2.70 | 2.85 | 00:00:00 | | 2009-10-09 | 230,500 | 2.69 | 2.89 | 2.66 | 2.83 | 00:00:00 | | 2009-10-12 | 100,600 | 2.78 | 2.83 | 2.75 | 2.75 | 00:00:00 | | 2009-10-13 | 113,600 | 2.87 | 2.87 | 2.74 | 2.77 | 00:00:00 | | 2009-10-14 | 222,600 | 2.78 | 2.84 | 2.76 | 2.81 | 00:00:00 | | 2009-10-15 | 207,600 | 2.77 | 2.81 | 2.64 | 2.66 | 00:00:00 | | 2009-10-16 | 244,300 | 2.66 | 2.70 | 2.51 | 2.54 | 00:00:00 | | 2009-10-19 | 323,700 | 2.48 | 2.70 | 2.48 | 2.54 | 00:00:00 | | 2009-10-20 | 303,200 | 2.53 | 2.54 | 2.32 | 2.42 | 00:00:00 | | 2009-10-21 | 214,900 | 2.45 | 2.62 | 2.40 | 2.49 | 00:00:00 | | 2009-10-22 | 97,600 | 2.46 | 2.47 | 2.41 | 2.43 | 00:00:00 | | 2009-10-23 | 202,700 | 2.47 | 2.56 | 2.44 | 2.51 | 00:00:00 | | 2009-10-26 | 274,000 | 2.67 | 2.69 | 2.48 | 2.57 | 00:00:00 | | 2009-10-27 | 129,700 | 2.62 | 2.62 | 2.45 | 2.58 | 00:00:00 | | 2009-10-28 | 210,300 | 2.44 | 2.52 | 2.30 | 2.30 | 00:00:00 | | 2009-10-29 | 211,200 | 2.44 | 2.55 | 2.38 | 2.54 | 00:00:00 | | 2009-10-30 | 196,900 | 2.55 | 2.55 | 2.36 | 2.43 | 00:00:00 | | 2009-11-02 | 201,300 | 2.65 | 2.65 | 2.32 | 2.43 | 00:00:00 | | 2009-11-03 | 613,500 | 2.47 | 2.69 | 2.41 | 2.63 | 00:00:00 | | 2009-11-04 | 440,800 | 2.67 | 2.78 | 2.50 | 2.56 | 00:00:00 | | 2009-11-05 | 96,000 | 2.56 | 2.61 | 2.50 | 2.61 | 00:00:00 | | 2009-11-06 | 172,100 | 2.61 | 2.68 | 2.55 | 2.58 | 00:00:00 | | 2009-11-09 | 254,800 | 2.62 | 2.78 | 2.62 | 2.67 | 00:00:00 | | 2009-11-10 | 90,400 | 2.67 | 2.69 | 2.60 | 2.64 | 00:00:00 | | 2009-11-11 | 148,900 | 2.68 | 2.73 | 2.65 | 2.71 | 00:00:00 | | 2009-11-12 | 127,400 | 2.73 | 2.74 | 2.60 | 2.63 | 00:00:00 | | 2009-11-13 | 159,400 | 2.60 | 2.70 | 2.57 | 2.66 | 00:00:00 | | 2009-11-16 | 567,400 | 2.67 | 2.74 | 2.48 | 2.50 | 00:00:00 | | 2009-11-17 | 209,900 | 2.45 | 2.55 | 2.45 | 2.47 | 00:00:00 | | 2009-11-18 | 91,500 | 2.45 | 2.53 | 2.45 | 2.45 | 00:00:00 | | 2009-11-19 | 201,700 | 2.37 | 2.45 | 2.32 | 2.45 | 00:00:00 | | 2009-11-20 | 107,900 | 2.37 | 2.43 | 2.35 | 2.41 | 00:00:00 | | 2009-11-23 | 305,800 | 2.44 | 2.54 | 2.44 | 2.50 | 00:00:00 | | 2009-11-24 | 65,700 | 2.52 | 2.52 | 2.45 | 2.48 | 00:00:00 | | 2009-11-25 | 111,800 | 2.55 | 2.56 | 2.46 | 2.53 | 00:00:00 | | 2009-11-27 | 48,100 | 2.46 | 2.51 | 2.39 | 2.50 | 00:00:00 | | 2009-11-30 | 102,300 | 2.58 | 2.58 | 2.41 | 2.44 | 00:00:00 | | 2009-12-01 | 168,500 | 2.57 | 2.57 | 2.41 | 2.44 | 00:00:00 | | 2009-12-02 | 158,100 | 2.42 | 2.55 | 2.42 | 2.47 | 00:00:00 | | 2009-12-03 | 134,900 | 2.49 | 2.49 | 2.44 | 2.46 | 00:00:00 | | 2009-12-04 | 277,400 | 2.41 | 2.43 | 2.30 | 2.40 | 00:00:00 | | 2009-12-07 | 247,200 | 2.33 | 2.44 | 2.21 | 2.41 | 00:00:00 | | 2009-12-08 | 61,700 | 2.30 | 2.42 | 2.30 | 2.33 | 00:00:00 | | 2009-12-09 | 66,000 | 2.35 | 2.40 | 2.31 | 2.35 | 00:00:00 | | 2009-12-10 | 111,900 | 2.31 | 2.35 | 2.26 | 2.34 | 00:00:00 | | 2009-12-11 | 105,600 | 2.32 | 2.32 | 2.22 | 2.25 | 00:00:00 | | 2009-12-14 | 160,200 | 2.20 | 2.42 | 2.20 | 2.39 | 00:00:00 | | 2009-12-15 | 62,700 | 2.41 | 2.41 | 2.29 | 2.29 | 00:00:00 | | 2009-12-16 | 101,900 | 2.33 | 2.39 | 2.30 | 2.32 | 00:00:00 | | 2009-12-17 | 56,300 | 2.29 | 2.34 | 2.22 | 2.23 | 00:00:00 | | 2009-12-18 | 74,100 | 2.28 | 2.30 | 2.22 | 2.29 | 00:00:00 | | 2009-12-21 | 469,500 | 2.44 | 2.50 | 2.32 | 2.42 | 00:00:00 | | 2009-12-22 | 192,600 | 2.42 | 2.49 | 2.40 | 2.43 | 00:00:00 | | 2009-12-23 | 190,400 | 2.49 | 2.50 | 2.40 | 2.49 | 00:00:00 | | 2009-12-24 | 46,300 | 2.53 | 2.56 | 2.46 | 2.56 | 00:00:00 | | 2009-12-28 | 47,400 | 2.58 | 2.59 | 2.45 | 2.52 | 00:00:00 | | 2009-12-29 | 81,100 | 2.52 | 2.57 | 2.42 | 2.49 | 00:00:00 | | 2009-12-30 | 64,400 | 2.46 | 2.46 | 2.40 | 2.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
