TR4DER - Entree Gold Inc O [EGI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-23	79,200	2.06	2.07	2.01	2.02	00:00:00
2010-06-24	74,600	2.00	2.06	2.00	2.04	00:00:00
2010-06-25	62,600	2.04	2.06	2.02	2.04	00:00:00
2010-06-28	132,200	2.07	2.07	2.00	2.02	00:00:00
2010-06-29	213,700	1.97	1.99	1.90	1.93	00:00:00
2010-06-30	149,600	1.92	1.93	1.85	1.85	00:00:00
2010-07-01	366,400	1.85	1.85	1.58	1.78	00:00:00
2010-07-02	71,800	1.76	1.85	1.75	1.77	00:00:00
2010-07-06	211,000	1.74	1.99	1.74	1.89	00:00:00
2010-07-07	84,000	1.92	1.98	1.87	1.87	00:00:00
2010-07-08	127,700	1.88	1.90	1.77	1.81	00:00:00
2010-07-09	56,800	1.83	1.85	1.78	1.84	00:00:00
2010-07-12	67,700	1.87	1.89	1.79	1.80	00:00:00
2010-07-13	592,000	1.85	2.21	1.77	2.15	00:00:00
2010-07-14	572,600	2.11	2.39	2.09	2.36	00:00:00
2010-07-15	273,300	2.36	2.36	2.18	2.28	00:00:00
2010-07-16	207,200	2.17	2.31	2.11	2.15	00:00:00
2010-07-19	244,100	2.19	2.19	2.05	2.10	00:00:00
2010-07-20	258,600	2.12	2.24	2.09	2.21	00:00:00
2010-07-21	259,800	2.25	2.28	2.18	2.22	00:00:00
2010-07-22	191,300	2.29	2.30	2.21	2.27	00:00:00
2010-07-23	183,000	2.30	2.30	2.14	2.19	00:00:00
2010-07-26	161,200	2.19	2.19	2.11	2.15	00:00:00
2010-07-27	358,900	2.15	2.21	2.01	2.14	00:00:00
2010-07-28	147,200	2.14	2.14	2.05	2.10	00:00:00
2010-07-29	144,100	2.14	2.17	2.06	2.09	00:00:00
2010-07-30	67,900	2.08	2.17	2.08	2.16	00:00:00
2010-08-02	73,800	2.17	2.25	2.10	2.10	00:00:00
2010-08-03	59,300	2.09	2.20	2.08	2.19	00:00:00
2010-08-04	126,700	2.21	2.28	2.20	2.24	00:00:00
2010-08-05	251,600	2.28	2.33	2.24	2.31	00:00:00
2010-08-06	118,400	2.35	2.35	2.32	2.33	00:00:00
2010-08-09	222,700	2.35	2.47	2.32	2.41	00:00:00
2010-08-10	141,800	2.30	2.38	2.30	2.33	00:00:00
2010-08-11	143,900	2.31	2.31	2.14	2.18	00:00:00
2010-08-12	67,100	2.20	2.25	2.15	2.20	00:00:00
2010-08-13	111,000	2.22	2.29	2.20	2.23	00:00:00
2010-08-16	270,600	2.25	2.26	2.08	2.18	00:00:00
2010-08-17	107,200	2.21	2.24	2.16	2.21	00:00:00
2010-08-18	151,900	2.22	2.29	2.16	2.27	00:00:00
2010-08-19	153,300	2.24	2.31	2.18	2.23	00:00:00
2010-08-20	68,600	2.23	2.29	2.18	2.27	00:00:00
2010-08-23	43,600	2.26	2.29	2.18	2.20	00:00:00
2010-08-24	175,500	2.19	2.19	2.06	2.13	00:00:00
2010-08-25	128,200	2.13	2.24	2.08	2.16	00:00:00
2010-08-26	322,400	2.19	2.21	2.11	2.15	00:00:00
2010-08-27	190,000	2.19	2.22	2.16	2.18	00:00:00
2010-08-30	190,500	2.15	2.35	2.15	2.30	00:00:00
2010-08-31	213,400	2.33	2.40	2.30	2.34	00:00:00
2010-09-01	261,200	2.51	2.52	2.38	2.46	00:00:00
2010-09-02	120,200	2.46	2.50	2.40	2.42	00:00:00
2010-09-03	127,300	2.41	2.46	2.40	2.43	00:00:00
2010-09-07	214,600	2.52	2.52	2.43	2.44	00:00:00
2010-09-08	157,200	2.44	2.51	2.44	2.49	00:00:00
2010-09-09	123,400	2.48	2.52	2.35	2.40	00:00:00
2010-09-10	46,900	2.42	2.42	2.35	2.36	00:00:00
2010-09-13	185,000	2.40	2.40	2.30	2.30	00:00:00
2010-09-14	706,100	2.30	2.39	2.12	2.23	00:00:00
2010-09-15	802,700	2.18	2.35	2.13	2.34	00:00:00
2010-09-16	345,900	2.37	2.43	2.31	2.39	00:00:00
2010-09-17	273,500	2.40	2.46	2.30	2.30	00:00:00
2010-09-20	237,500	2.38	2.39	2.30	2.30	00:00:00
2010-09-21	250,400	2.26	2.33	2.23	2.30	00:00:00
2010-09-22	219,700	2.30	2.43	2.30	2.38	00:00:00
2010-09-23	564,200	2.39	2.66	2.33	2.63	00:00:00
2010-09-24	446,000	2.65	2.80	2.65	2.70	00:00:00
2010-09-27	186,200	2.67	2.76	2.60	2.68	00:00:00
2010-09-28	415,600	2.67	2.77	2.55	2.76	00:00:00
2010-09-29	732,200	2.81	3.05	2.76	2.98	00:00:00
2010-09-30	306,700	3.00	3.00	2.83	2.88	00:00:00
2010-10-01	201,300	2.93	2.95	2.88	2.90	00:00:00
2010-10-04	201,200	2.90	2.90	2.68	2.73	00:00:00
2010-10-05	249,400	2.79	2.87	2.75	2.80	00:00:00
2010-10-06	159,500	2.78	2.82	2.73	2.80	00:00:00
2010-10-07	118,400	2.82	2.82	2.68	2.70	00:00:00
2010-10-08	233,600	2.74	2.85	2.74	2.84	00:00:00
2010-10-11	155,500	2.89	2.98	2.82	2.90	00:00:00
2010-10-12	423,000	2.87	2.98	2.79	2.81	00:00:00
2010-10-13	259,700	2.84	2.93	2.84	2.92	00:00:00
2010-10-14	233,100	2.99	2.99	2.86	2.94	00:00:00
2010-10-15	180,800	2.90	2.91	2.83	2.88	00:00:00
2010-10-18	132,600	2.88	2.89	2.82	2.85	00:00:00
2010-10-19	239,300	2.83	2.83	2.66	2.73	00:00:00
2010-10-20	177,000	2.73	2.84	2.72	2.74	00:00:00
2010-10-21	166,600	2.73	2.77	2.65	2.66	00:00:00
2010-10-22	187,700	2.69	2.69	2.56	2.65	00:00:00
2010-10-25	113,100	2.66	2.74	2.66	2.73	00:00:00
2010-10-26	143,500	2.70	2.80	2.68	2.68	00:00:00
2010-10-27	117,100	2.70	2.70	2.55	2.58	00:00:00
2010-10-28	101,400	2.59	2.62	2.55	2.60	00:00:00
2010-10-29	133,300	2.59	2.62	2.58	2.58	00:00:00
2010-11-01	131,200	2.60	2.62	2.52	2.54	00:00:00
2010-11-02	122,400	2.54	2.59	2.51	2.57	00:00:00
2010-11-03	214,900	2.56	2.64	2.53	2.64	00:00:00
2010-11-04	441,200	2.74	2.76	2.66	2.75	00:00:00
2010-11-05	234,600	2.71	2.80	2.71	2.73	00:00:00
2010-11-08	610,600	2.70	2.97	2.64	2.95	00:00:00
2010-11-09	815,700	3.00	3.15	2.79	2.84	00:00:00
2010-11-10	294,600	2.85	2.96	2.79	2.82	00:00:00
2010-11-11	128,700	2.81	2.81	2.71	2.78	00:00:00
2010-11-12	215,000	2.76	2.90	2.69	2.78	00:00:00
2010-11-15	234,800	2.83	2.90	2.79	2.79	00:00:00
2010-11-16	167,200	2.82	2.82	2.69	2.69	00:00:00
2010-11-17	70,300	2.62	2.75	2.60	2.70	00:00:00
2010-11-18	222,300	2.78	2.89	2.76	2.80	00:00:00
2010-11-19	80,800	2.81	2.82	2.75	2.82	00:00:00
2010-11-22	95,000	2.82	2.86	2.76	2.80	00:00:00
2010-11-23	189,300	2.75	2.83	2.70	2.73	00:00:00
2010-11-24	65,900	2.74	2.78	2.74	2.75	00:00:00
2010-11-26	101,700	2.75	2.75	2.64	2.66	00:00:00
2010-11-29	212,400	2.64	2.73	2.60	2.71	00:00:00
2010-11-30	94,000	2.75	2.75	2.67	2.70	00:00:00
2010-12-01	128,000	2.74	2.78	2.70	2.73	00:00:00
2010-12-02	108,800	2.75	2.84	2.73	2.84	00:00:00
2010-12-03	327,100	2.80	2.94	2.77	2.94	00:00:00
2010-12-06	225,100	2.96	2.98	2.91	2.93	00:00:00
2010-12-07	688,300	2.91	3.08	2.80	3.04	00:00:00
2010-12-08	268,400	3.00	3.00	2.84	2.89	00:00:00
2010-12-09	634,100	2.94	3.06	2.87	2.92	00:00:00
2010-12-10	244,500	2.90	2.92	2.81	2.88	00:00:00
2010-12-13	471,800	2.91	3.02	2.84	2.87	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 > >>