|
 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 | | 2010-12-13 | 471,800 | 2.91 | 3.02 | 2.84 | 2.87 | 00:00:00 | | 2010-12-14 | 487,100 | 2.83 | 2.90 | 2.78 | 2.84 | 00:00:00 | | 2010-12-15 | 266,500 | 2.81 | 2.87 | 2.75 | 2.86 | 00:00:00 | | 2010-12-16 | 258,700 | 2.86 | 2.87 | 2.75 | 2.84 | 00:00:00 | | 2010-12-17 | 1,930,300 | 2.83 | 3.29 | 2.79 | 3.19 | 00:00:00 | | 2010-12-20 | 614,000 | 3.24 | 3.26 | 3.12 | 3.20 | 00:00:00 | | 2010-12-21 | 422,800 | 3.27 | 3.33 | 3.18 | 3.21 | 00:00:00 | | 2010-12-22 | 522,500 | 3.19 | 3.20 | 3.10 | 3.13 | 00:00:00 | | 2010-12-23 | 347,700 | 3.12 | 3.17 | 3.08 | 3.11 | 00:00:00 | | 2010-12-27 | 222,200 | 3.14 | 3.25 | 3.12 | 3.20 | 00:00:00 | | 2010-12-28 | 449,900 | 3.27 | 3.43 | 3.25 | 3.38 | 00:00:00 | | 2010-12-29 | 442,000 | 3.43 | 3.43 | 3.25 | 3.33 | 00:00:00 | | 2010-12-30 | 463,700 | 3.31 | 3.39 | 3.20 | 3.31 | 00:00:00 | | 2010-12-31 | 385,200 | 3.30 | 3.48 | 3.28 | 3.46 | 00:00:00 | | 2011-01-03 | 345,100 | 3.46 | 3.52 | 3.30 | 3.38 | 00:00:00 | | 2011-01-04 | 603,100 | 3.34 | 3.43 | 3.15 | 3.41 | 00:00:00 | | 2011-01-05 | 291,500 | 3.30 | 3.42 | 3.28 | 3.35 | 00:00:00 | | 2011-01-06 | 201,300 | 3.32 | 3.33 | 3.20 | 3.22 | 00:00:00 | | 2011-01-07 | 247,500 | 3.21 | 3.22 | 3.11 | 3.19 | 00:00:00 | | 2011-01-10 | 198,300 | 3.16 | 3.16 | 3.11 | 3.14 | 00:00:00 | | 2011-01-11 | 182,700 | 3.14 | 3.25 | 3.14 | 3.24 | 00:00:00 | | 2011-01-12 | 223,400 | 3.13 | 3.30 | 3.13 | 3.23 | 00:00:00 | | 2011-01-13 | 283,200 | 3.19 | 3.22 | 3.14 | 3.15 | 00:00:00 | | 2011-01-14 | 650,400 | 3.12 | 3.15 | 3.04 | 3.12 | 00:00:00 | | 2011-01-18 | 487,900 | 3.01 | 3.15 | 2.90 | 2.90 | 00:00:00 | | 2011-01-19 | 414,100 | 2.90 | 2.94 | 2.78 | 2.86 | 00:00:00 | | 2011-01-20 | 444,000 | 2.84 | 2.84 | 2.66 | 2.79 | 00:00:00 | | 2011-01-21 | 945,400 | 2.81 | 2.90 | 2.64 | 2.70 | 00:00:00 | | 2011-01-24 | 426,100 | 2.64 | 2.80 | 2.62 | 2.77 | 00:00:00 | | 2011-01-25 | 293,300 | 2.79 | 2.80 | 2.66 | 2.72 | 00:00:00 | | 2011-01-26 | 214,100 | 2.71 | 2.92 | 2.70 | 2.91 | 00:00:00 | | 2011-01-27 | 204,200 | 2.91 | 2.95 | 2.77 | 2.81 | 00:00:00 | | 2011-01-28 | 289,900 | 2.84 | 2.87 | 2.78 | 2.81 | 00:00:00 | | 2011-01-31 | 188,600 | 2.84 | 2.95 | 2.81 | 2.94 | 00:00:00 | | 2011-02-01 | 342,100 | 2.96 | 3.05 | 2.90 | 3.03 | 00:00:00 | | 2011-02-02 | 226,700 | 2.97 | 3.04 | 2.95 | 3.03 | 00:00:00 | | 2011-02-03 | 224,400 | 3.04 | 3.06 | 2.95 | 3.05 | 00:00:00 | | 2011-02-04 | 180,600 | 3.05 | 3.14 | 3.00 | 3.04 | 00:00:00 | | 2011-02-07 | 208,500 | 3.09 | 3.10 | 3.01 | 3.09 | 00:00:00 | | 2011-02-08 | 609,500 | 3.11 | 3.30 | 3.11 | 3.27 | 00:00:00 | | 2011-02-09 | 436,400 | 3.26 | 3.30 | 3.08 | 3.22 | 00:00:00 | | 2011-02-10 | 203,900 | 3.17 | 3.28 | 3.10 | 3.23 | 00:00:00 | | 2011-02-11 | 197,100 | 3.21 | 3.30 | 3.14 | 3.21 | 00:00:00 | | 2011-02-14 | 359,500 | 3.21 | 3.31 | 3.17 | 3.29 | 00:00:00 | | 2011-02-15 | 205,700 | 3.34 | 3.37 | 3.31 | 3.35 | 00:00:00 | | 2011-02-16 | 209,000 | 3.38 | 3.40 | 3.25 | 3.38 | 00:00:00 | | 2011-02-17 | 191,200 | 3.35 | 3.35 | 3.24 | 3.29 | 00:00:00 | | 2011-02-18 | 149,500 | 3.29 | 3.35 | 3.20 | 3.26 | 00:00:00 | | 2011-02-22 | 375,200 | 3.27 | 3.27 | 3.08 | 3.08 | 00:00:00 | | 2011-02-23 | 336,700 | 2.98 | 3.18 | 2.98 | 3.11 | 00:00:00 | | 2011-02-24 | 155,200 | 3.07 | 3.09 | 3.00 | 3.07 | 00:00:00 | | 2011-02-25 | 104,300 | 3.05 | 3.15 | 3.04 | 3.15 | 00:00:00 | | 2011-02-28 | 98,300 | 3.10 | 3.16 | 3.05 | 3.05 | 00:00:00 | | 2011-03-01 | 153,700 | 3.08 | 3.10 | 3.01 | 3.03 | 00:00:00 | | 2011-03-02 | 267,100 | 3.02 | 3.16 | 2.98 | 3.13 | 00:00:00 | | 2011-03-03 | 103,100 | 3.12 | 3.13 | 3.05 | 3.12 | 00:00:00 | | 2011-03-04 | 127,500 | 3.10 | 3.13 | 3.01 | 3.03 | 00:00:00 | | 2011-03-07 | 167,600 | 3.10 | 3.13 | 3.00 | 3.02 | 00:00:00 | | 2011-03-08 | 225,600 | 3.01 | 3.05 | 2.88 | 3.00 | 00:00:00 | | 2011-03-09 | 79,400 | 3.01 | 3.03 | 2.93 | 3.00 | 00:00:00 | | 2011-03-10 | 165,200 | 2.93 | 2.98 | 2.87 | 2.93 | 00:00:00 | | 2011-03-11 | 112,200 | 2.84 | 2.95 | 2.78 | 2.92 | 00:00:00 | | 2011-03-14 | 135,700 | 2.86 | 2.98 | 2.79 | 2.93 | 00:00:00 | | 2011-03-15 | 265,600 | 2.88 | 2.88 | 2.75 | 2.79 | 00:00:00 | | 2011-03-16 | 133,100 | 2.83 | 2.90 | 2.71 | 2.76 | 00:00:00 | | 2011-03-17 | 160,400 | 2.77 | 2.90 | 2.77 | 2.85 | 00:00:00 | | 2011-03-18 | 99,800 | 2.85 | 2.85 | 2.78 | 2.79 | 00:00:00 | | 2011-03-21 | 144,700 | 2.80 | 2.90 | 2.79 | 2.87 | 00:00:00 | | 2011-03-22 | 124,200 | 2.87 | 2.92 | 2.83 | 2.86 | 00:00:00 | | 2011-03-23 | 236,300 | 2.87 | 3.09 | 2.85 | 3.07 | 00:00:00 | | 2011-03-24 | 239,300 | 3.07 | 3.10 | 2.96 | 2.98 | 00:00:00 | | 2011-03-25 | 146,200 | 2.98 | 3.10 | 2.95 | 3.09 | 00:00:00 | | 2011-03-28 | 111,000 | 3.00 | 3.09 | 3.00 | 3.08 | 00:00:00 | | 2011-03-29 | 183,600 | 3.06 | 3.16 | 3.00 | 3.15 | 00:00:00 | | 2011-03-30 | 91,300 | 3.15 | 3.22 | 3.07 | 3.18 | 00:00:00 | | 2011-03-31 | 289,400 | 3.16 | 3.16 | 3.04 | 3.12 | 00:00:00 | | 2011-04-01 | 91,300 | 3.11 | 3.11 | 2.99 | 3.06 | 00:00:00 | | 2011-04-04 | 134,200 | 3.05 | 3.09 | 2.96 | 3.01 | 00:00:00 | | 2011-04-05 | 186,600 | 3.00 | 3.10 | 2.93 | 3.07 | 00:00:00 | | 2011-04-06 | 171,300 | 3.09 | 3.09 | 2.98 | 3.00 | 00:00:00 | | 2011-04-07 | 125,900 | 2.98 | 3.04 | 2.96 | 2.99 | 00:00:00 | | 2011-04-08 | 109,900 | 3.00 | 3.02 | 2.92 | 2.95 | 00:00:00 | | 2011-04-11 | 147,200 | 2.92 | 3.00 | 2.84 | 2.87 | 00:00:00 | | 2011-04-12 | 142,400 | 2.86 | 2.91 | 2.76 | 2.81 | 00:00:00 | | 2011-04-13 | 44,900 | 2.84 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2011-04-14 | 36,000 | 2.84 | 2.88 | 2.83 | 2.83 | 00:00:00 | | 2011-04-15 | 152,900 | 2.81 | 2.83 | 2.74 | 2.80 | 00:00:00 | | 2011-04-18 | 150,400 | 2.77 | 2.77 | 2.68 | 2.77 | 00:00:00 | | 2011-04-19 | 111,800 | 2.78 | 2.82 | 2.68 | 2.69 | 00:00:00 | | 2011-04-20 | 239,800 | 2.72 | 2.84 | 2.71 | 2.84 | 00:00:00 | | 2011-04-21 | 153,900 | 2.88 | 2.88 | 2.72 | 2.74 | 00:00:00 | | 2011-04-25 | 198,800 | 2.78 | 2.83 | 2.65 | 2.69 | 00:00:00 | | 2011-04-26 | 77,400 | 2.71 | 2.75 | 2.67 | 2.74 | 00:00:00 | | 2011-04-27 | 115,600 | 2.85 | 2.89 | 2.67 | 2.80 | 00:00:00 | | 2011-04-28 | 189,400 | 2.83 | 2.85 | 2.77 | 2.81 | 00:00:00 | | 2011-04-29 | 103,000 | 2.80 | 2.83 | 2.74 | 2.77 | 00:00:00 | | 2011-05-02 | 443,600 | 2.76 | 2.77 | 2.53 | 2.68 | 00:00:00 | | 2011-05-03 | 218,300 | 2.67 | 2.67 | 2.52 | 2.62 | 00:00:00 | | 2011-05-04 | 287,000 | 2.59 | 2.60 | 2.42 | 2.56 | 00:00:00 | | 2011-05-05 | 265,300 | 2.55 | 2.55 | 2.37 | 2.42 | 00:00:00 | | 2011-05-06 | 121,700 | 2.44 | 2.57 | 2.44 | 2.52 | 00:00:00 | | 2011-05-09 | 52,600 | 2.57 | 2.58 | 2.53 | 2.54 | 00:00:00 | | 2011-05-10 | 108,500 | 2.53 | 2.56 | 2.47 | 2.48 | 00:00:00 | | 2011-05-11 | 104,000 | 2.46 | 2.49 | 2.43 | 2.45 | 00:00:00 | | 2011-05-12 | 106,500 | 2.43 | 2.44 | 2.39 | 2.42 | 00:00:00 | | 2011-05-13 | 93,600 | 2.39 | 2.44 | 2.35 | 2.36 | 00:00:00 | | 2011-05-16 | 62,000 | 2.37 | 2.42 | 2.36 | 2.39 | 00:00:00 | | 2011-05-17 | 84,300 | 2.38 | 2.38 | 2.27 | 2.32 | 00:00:00 | | 2011-05-18 | 79,400 | 2.32 | 2.41 | 2.30 | 2.41 | 00:00:00 | | 2011-05-19 | 104,600 | 2.44 | 2.44 | 2.28 | 2.32 | 00:00:00 | | 2011-05-20 | 98,800 | 2.32 | 2.35 | 2.27 | 2.32 | 00:00:00 | | 2011-05-23 | 92,700 | 2.30 | 2.32 | 2.22 | 2.26 | 00:00:00 | | 2011-05-24 | 165,000 | 2.20 | 2.34 | 2.20 | 2.34 | 00:00:00 | | 2011-05-25 | 57,300 | 2.35 | 2.39 | 2.32 | 2.37 | 00:00:00 | | 2011-05-26 | 51,900 | 2.35 | 2.45 | 2.32 | 2.43 | 00:00:00 | | 2011-05-27 | 137,200 | 2.43 | 2.52 | 2.38 | 2.47 | 00:00:00 | | 2011-05-31 | 134,600 | 2.50 | 2.53 | 2.37 | 2.42 | 00:00:00 | | 2011-06-01 | 91,200 | 2.39 | 2.40 | 2.25 | 2.26 | 00:00:00 | | 2011-06-02 | 159,800 | 2.25 | 2.25 | 2.10 | 2.18 | 00:00:00 | | 2011-06-03 | 104,500 | 2.10 | 2.18 | 2.06 | 2.14 | 00:00:00 | | 2011-06-06 | 92,500 | 2.11 | 2.16 | 2.05 | 2.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
