|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-12-30 | 64,400 | 2.46 | 2.46 | 2.40 | 2.45 | 00:00:00 | 2009-12-31 | 97,300 | 2.38 | 2.45 | 2.37 | 2.43 | 00:00:00 | 2010-01-04 | 766,600 | 2.47 | 2.85 | 2.47 | 2.84 | 00:00:00 | 2010-01-05 | 759,100 | 2.97 | 3.18 | 2.85 | 3.08 | 00:00:00 | 2010-01-06 | 602,100 | 3.22 | 3.25 | 3.11 | 3.14 | 00:00:00 | 2010-01-07 | 363,800 | 3.20 | 3.23 | 3.05 | 3.16 | 00:00:00 | 2010-01-08 | 196,600 | 3.21 | 3.25 | 3.08 | 3.25 | 00:00:00 | 2010-01-11 | 661,700 | 3.46 | 3.49 | 3.29 | 3.38 | 00:00:00 | 2010-01-12 | 465,800 | 3.30 | 3.38 | 3.07 | 3.13 | 00:00:00 | 2010-01-13 | 297,300 | 3.10 | 3.24 | 3.05 | 3.21 | 00:00:00 | 2010-01-14 | 142,200 | 3.17 | 3.24 | 3.10 | 3.17 | 00:00:00 | 2010-01-15 | 147,600 | 3.12 | 3.12 | 3.00 | 3.12 | 00:00:00 | 2010-01-19 | 400,000 | 3.01 | 3.06 | 2.94 | 3.02 | 00:00:00 | 2010-01-20 | 249,200 | 2.92 | 2.96 | 2.85 | 2.85 | 00:00:00 | 2010-01-21 | 324,600 | 2.84 | 2.89 | 2.63 | 2.75 | 00:00:00 | 2010-01-22 | 515,900 | 2.62 | 2.94 | 2.60 | 2.85 | 00:00:00 | 2010-01-25 | 239,600 | 2.92 | 2.98 | 2.80 | 2.83 | 00:00:00 | 2010-01-26 | 86,100 | 2.72 | 2.84 | 2.70 | 2.76 | 00:00:00 | 2010-01-27 | 199,500 | 2.74 | 2.78 | 2.65 | 2.72 | 00:00:00 | 2010-01-28 | 140,000 | 2.78 | 2.78 | 2.62 | 2.70 | 00:00:00 | 2010-01-29 | 204,100 | 2.69 | 2.73 | 2.57 | 2.60 | 00:00:00 | 2010-02-01 | 283,500 | 2.89 | 2.89 | 2.60 | 2.87 | 00:00:00 | 2010-02-02 | 164,300 | 2.92 | 3.07 | 2.77 | 2.78 | 00:00:00 | 2010-02-03 | 186,400 | 2.83 | 2.90 | 2.66 | 2.75 | 00:00:00 | 2010-02-04 | 276,300 | 2.70 | 2.71 | 2.52 | 2.55 | 00:00:00 | 2010-02-05 | 385,600 | 2.45 | 2.60 | 2.35 | 2.59 | 00:00:00 | 2010-02-08 | 283,700 | 2.41 | 2.63 | 2.41 | 2.53 | 00:00:00 | 2010-02-09 | 133,000 | 2.54 | 2.62 | 2.51 | 2.56 | 00:00:00 | 2010-02-10 | 64,000 | 2.55 | 2.59 | 2.50 | 2.55 | 00:00:00 | 2010-02-11 | 151,400 | 2.59 | 2.75 | 2.53 | 2.74 | 00:00:00 | 2010-02-12 | 71,400 | 2.70 | 2.75 | 2.66 | 2.71 | 00:00:00 | 2010-02-16 | 129,000 | 2.77 | 2.78 | 2.70 | 2.70 | 00:00:00 | 2010-02-17 | 106,100 | 2.75 | 2.75 | 2.66 | 2.71 | 00:00:00 | 2010-02-18 | 111,400 | 2.68 | 2.80 | 2.68 | 2.80 | 00:00:00 | 2010-02-19 | 147,800 | 2.84 | 2.90 | 2.77 | 2.86 | 00:00:00 | 2010-02-22 | 67,300 | 2.97 | 2.97 | 2.77 | 2.82 | 00:00:00 | 2010-02-23 | 262,700 | 2.78 | 2.80 | 2.58 | 2.63 | 00:00:00 | 2010-02-24 | 101,800 | 2.60 | 2.62 | 2.44 | 2.57 | 00:00:00 | 2010-02-25 | 102,600 | 2.57 | 2.60 | 2.52 | 2.59 | 00:00:00 | 2010-02-26 | 60,300 | 2.58 | 2.60 | 2.56 | 2.58 | 00:00:00 | 2010-03-01 | 43,600 | 2.63 | 2.64 | 2.59 | 2.63 | 00:00:00 | 2010-03-02 | 223,900 | 2.67 | 2.86 | 2.61 | 2.79 | 00:00:00 | 2010-03-03 | 165,300 | 2.80 | 2.85 | 2.70 | 2.77 | 00:00:00 | 2010-03-04 | 113,500 | 2.72 | 2.75 | 2.63 | 2.75 | 00:00:00 | 2010-03-05 | 96,600 | 2.78 | 2.85 | 2.74 | 2.79 | 00:00:00 | 2010-03-08 | 401,300 | 2.82 | 2.91 | 2.80 | 2.84 | 00:00:00 | 2010-03-09 | 254,600 | 2.87 | 3.00 | 2.80 | 2.86 | 00:00:00 | 2010-03-10 | 195,000 | 2.85 | 2.92 | 2.79 | 2.82 | 00:00:00 | 2010-03-11 | 235,100 | 2.82 | 2.92 | 2.71 | 2.87 | 00:00:00 | 2010-03-12 | 121,900 | 2.90 | 2.96 | 2.85 | 2.85 | 00:00:00 | 2010-03-15 | 86,400 | 2.79 | 2.85 | 2.74 | 2.74 | 00:00:00 | 2010-03-16 | 101,000 | 2.77 | 2.90 | 2.77 | 2.81 | 00:00:00 | 2010-03-17 | 202,100 | 2.86 | 2.99 | 2.83 | 2.90 | 00:00:00 | 2010-03-18 | 183,300 | 2.87 | 2.92 | 2.74 | 2.80 | 00:00:00 | 2010-03-19 | 129,400 | 2.76 | 2.84 | 2.67 | 2.78 | 00:00:00 | 2010-03-22 | 75,800 | 2.72 | 2.85 | 2.70 | 2.85 | 00:00:00 | 2010-03-23 | 87,300 | 2.88 | 2.93 | 2.84 | 2.86 | 00:00:00 | 2010-03-24 | 50,100 | 2.79 | 2.82 | 2.72 | 2.75 | 00:00:00 | 2010-03-25 | 124,300 | 2.73 | 2.76 | 2.70 | 2.70 | 00:00:00 | 2010-03-26 | 88,900 | 2.66 | 2.71 | 2.65 | 2.67 | 00:00:00 | 2010-03-29 | 188,800 | 2.78 | 2.78 | 2.63 | 2.74 | 00:00:00 | 2010-03-30 | 64,200 | 2.72 | 2.72 | 2.62 | 2.64 | 00:00:00 | 2010-03-31 | 348,900 | 2.64 | 2.95 | 2.64 | 2.89 | 00:00:00 | 2010-04-01 | 682,200 | 3.05 | 3.13 | 2.89 | 3.08 | 00:00:00 | 2010-04-05 | 311,800 | 3.18 | 3.18 | 3.00 | 3.09 | 00:00:00 | 2010-04-06 | 170,800 | 3.14 | 3.15 | 3.08 | 3.08 | 00:00:00 | 2010-04-07 | 168,000 | 3.02 | 3.10 | 3.01 | 3.01 | 00:00:00 | 2010-04-08 | 149,900 | 3.03 | 3.03 | 2.97 | 3.01 | 00:00:00 | 2010-04-09 | 110,900 | 3.03 | 3.03 | 2.95 | 3.01 | 00:00:00 | 2010-04-12 | 439,000 | 3.01 | 3.19 | 2.95 | 3.05 | 00:00:00 | 2010-04-13 | 169,600 | 3.05 | 3.07 | 2.99 | 3.02 | 00:00:00 | 2010-04-14 | 145,200 | 3.02 | 3.10 | 2.95 | 3.02 | 00:00:00 | 2010-04-15 | 385,200 | 2.95 | 2.98 | 2.84 | 2.88 | 00:00:00 | 2010-04-16 | 204,300 | 2.81 | 2.88 | 2.74 | 2.86 | 00:00:00 | 2010-04-19 | 95,800 | 2.84 | 2.85 | 2.73 | 2.80 | 00:00:00 | 2010-04-20 | 129,400 | 2.80 | 2.85 | 2.73 | 2.78 | 00:00:00 | 2010-04-21 | 132,700 | 2.85 | 2.85 | 2.77 | 2.85 | 00:00:00 | 2010-04-22 | 142,100 | 2.86 | 2.94 | 2.80 | 2.94 | 00:00:00 | 2010-04-23 | 95,400 | 2.94 | 2.96 | 2.90 | 2.93 | 00:00:00 | 2010-04-26 | 90,900 | 2.95 | 2.95 | 2.85 | 2.85 | 00:00:00 | 2010-04-27 | 200,300 | 2.85 | 2.85 | 2.70 | 2.73 | 00:00:00 | 2010-04-28 | 201,000 | 2.67 | 2.83 | 2.67 | 2.76 | 00:00:00 | 2010-04-29 | 207,800 | 2.80 | 2.86 | 2.76 | 2.76 | 00:00:00 | 2010-04-30 | 216,000 | 2.82 | 2.82 | 2.70 | 2.71 | 00:00:00 | 2010-05-03 | 104,800 | 2.74 | 2.74 | 2.67 | 2.67 | 00:00:00 | 2010-05-04 | 190,900 | 2.65 | 2.65 | 2.50 | 2.56 | 00:00:00 | 2010-05-05 | 263,300 | 2.48 | 2.64 | 2.48 | 2.60 | 00:00:00 | 2010-05-06 | 285,100 | 2.65 | 2.65 | 2.35 | 2.45 | 00:00:00 | 2010-05-07 | 346,000 | 2.49 | 2.53 | 2.29 | 2.32 | 00:00:00 | 2010-05-10 | 213,600 | 2.52 | 2.52 | 2.38 | 2.44 | 00:00:00 | 2010-05-11 | 235,500 | 2.46 | 2.58 | 2.46 | 2.52 | 00:00:00 | 2010-05-12 | 516,500 | 2.52 | 2.57 | 2.34 | 2.50 | 00:00:00 | 2010-05-13 | 145,600 | 2.50 | 2.57 | 2.45 | 2.52 | 00:00:00 | 2010-05-14 | 202,900 | 2.55 | 2.55 | 2.37 | 2.38 | 00:00:00 | 2010-05-17 | 184,500 | 2.51 | 2.51 | 2.30 | 2.33 | 00:00:00 | 2010-05-18 | 291,600 | 2.29 | 2.35 | 2.13 | 2.18 | 00:00:00 | 2010-05-19 | 500,200 | 2.17 | 2.17 | 1.92 | 1.93 | 00:00:00 | 2010-05-20 | 1,111,500 | 1.94 | 2.07 | 1.76 | 2.05 | 00:00:00 | 2010-05-21 | 682,800 | 2.05 | 2.32 | 1.97 | 2.22 | 00:00:00 | 2010-05-24 | 184,300 | 2.23 | 2.31 | 2.20 | 2.20 | 00:00:00 | 2010-05-25 | 233,100 | 2.10 | 2.19 | 2.04 | 2.05 | 00:00:00 | 2010-05-26 | 231,200 | 2.06 | 2.22 | 2.05 | 2.10 | 00:00:00 | 2010-05-27 | 184,900 | 2.13 | 2.26 | 2.10 | 2.21 | 00:00:00 | 2010-05-28 | 69,800 | 2.21 | 2.23 | 2.12 | 2.18 | 00:00:00 | 2010-06-01 | 253,000 | 2.22 | 2.22 | 2.08 | 2.08 | 00:00:00 | 2010-06-02 | 170,600 | 2.10 | 2.15 | 2.00 | 2.04 | 00:00:00 | 2010-06-03 | 140,100 | 2.03 | 2.06 | 1.95 | 2.02 | 00:00:00 | 2010-06-04 | 127,900 | 2.06 | 2.06 | 1.95 | 1.98 | 00:00:00 | 2010-06-07 | 404,300 | 1.97 | 2.00 | 1.81 | 1.82 | 00:00:00 | 2010-06-08 | 231,500 | 1.89 | 1.97 | 1.85 | 1.94 | 00:00:00 | 2010-06-09 | 217,000 | 1.95 | 2.02 | 1.82 | 1.85 | 00:00:00 | 2010-06-10 | 126,800 | 1.84 | 1.88 | 1.80 | 1.84 | 00:00:00 | 2010-06-11 | 82,600 | 1.87 | 1.91 | 1.81 | 1.91 | 00:00:00 | 2010-06-14 | 606,500 | 1.99 | 2.23 | 1.99 | 2.05 | 00:00:00 | 2010-06-15 | 401,000 | 2.08 | 2.20 | 2.06 | 2.20 | 00:00:00 | 2010-06-16 | 273,300 | 2.14 | 2.21 | 2.09 | 2.19 | 00:00:00 | 2010-06-17 | 221,800 | 2.24 | 2.24 | 2.09 | 2.10 | 00:00:00 | 2010-06-18 | 151,000 | 2.13 | 2.14 | 2.05 | 2.09 | 00:00:00 | 2010-06-21 | 187,900 | 2.15 | 2.18 | 2.05 | 2.06 | 00:00:00 | 2010-06-22 | 117,900 | 2.04 | 2.09 | 2.04 | 2.05 | 00:00:00 | 2010-06-23 | 79,200 | 2.06 | 2.07 | 2.01 | 2.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|