|
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 | 2011-06-06 | 92,500 | 2.11 | 2.16 | 2.05 | 2.12 | 00:00:00 | 2011-06-07 | 79,900 | 2.14 | 2.15 | 2.06 | 2.07 | 00:00:00 | 2011-06-08 | 186,000 | 2.05 | 2.09 | 1.97 | 2.09 | 00:00:00 | 2011-06-09 | 101,100 | 2.09 | 2.25 | 2.06 | 2.22 | 00:00:00 | 2011-06-10 | 162,500 | 2.15 | 2.23 | 2.05 | 2.15 | 00:00:00 | 2011-06-13 | 96,400 | 2.13 | 2.13 | 2.00 | 2.02 | 00:00:00 | 2011-06-14 | 82,200 | 2.03 | 2.12 | 2.02 | 2.11 | 00:00:00 | 2011-06-15 | 54,200 | 2.10 | 2.14 | 2.06 | 2.07 | 00:00:00 | 2011-06-16 | 87,300 | 2.04 | 2.04 | 1.97 | 1.98 | 00:00:00 | 2011-06-17 | 258,200 | 1.98 | 2.02 | 1.86 | 1.94 | 00:00:00 | 2011-06-20 | 111,000 | 1.93 | 1.95 | 1.85 | 1.91 | 00:00:00 | 2011-06-21 | 98,400 | 1.93 | 1.98 | 1.92 | 1.98 | 00:00:00 | 2011-06-22 | 170,400 | 1.97 | 2.04 | 1.97 | 2.02 | 00:00:00 | 2011-06-23 | 102,900 | 1.96 | 2.05 | 1.91 | 2.05 | 00:00:00 | 2011-06-24 | 80,000 | 2.05 | 2.05 | 1.92 | 1.95 | 00:00:00 | 2011-06-27 | 238,300 | 1.92 | 1.95 | 1.85 | 1.93 | 00:00:00 | 2011-06-28 | 177,900 | 1.91 | 2.01 | 1.90 | 1.91 | 00:00:00 | 2011-06-29 | 178,900 | 1.93 | 2.19 | 1.92 | 2.09 | 00:00:00 | 2011-06-30 | 135,400 | 2.12 | 2.17 | 2.03 | 2.14 | 00:00:00 | 2011-07-01 | 51,800 | 2.13 | 2.16 | 2.10 | 2.15 | 00:00:00 | 2011-07-05 | 68,200 | 2.16 | 2.18 | 2.09 | 2.11 | 00:00:00 | 2011-07-06 | 70,900 | 2.10 | 2.16 | 2.09 | 2.11 | 00:00:00 | 2011-07-07 | 289,900 | 2.14 | 2.37 | 2.12 | 2.24 | 00:00:00 | 2011-07-08 | 54,700 | 2.23 | 2.30 | 2.16 | 2.21 | 00:00:00 | 2011-07-11 | 48,600 | 2.20 | 2.20 | 2.12 | 2.12 | 00:00:00 | 2011-07-12 | 83,400 | 2.11 | 2.19 | 2.08 | 2.19 | 00:00:00 | 2011-07-13 | 115,400 | 2.22 | 2.35 | 2.20 | 2.23 | 00:00:00 | 2011-07-14 | 122,200 | 2.27 | 2.41 | 2.27 | 2.32 | 00:00:00 | 2011-07-15 | 40,800 | 2.33 | 2.33 | 2.26 | 2.29 | 00:00:00 | 2011-07-18 | 22,500 | 2.31 | 2.31 | 2.23 | 2.25 | 00:00:00 | 2011-07-19 | 113,400 | 2.24 | 2.35 | 2.20 | 2.29 | 00:00:00 | 2011-07-20 | 44,000 | 2.28 | 2.33 | 2.25 | 2.31 | 00:00:00 | 2011-07-21 | 167,600 | 2.30 | 2.42 | 2.25 | 2.39 | 00:00:00 | 2011-07-22 | 93,400 | 2.39 | 2.43 | 2.37 | 2.43 | 00:00:00 | 2011-07-25 | 100,300 | 2.47 | 2.47 | 2.34 | 2.34 | 00:00:00 | 2011-07-26 | 107,000 | 2.39 | 2.40 | 2.29 | 2.33 | 00:00:00 | 2011-07-27 | 62,700 | 2.33 | 2.45 | 2.20 | 2.25 | 00:00:00 | 2011-07-28 | 29,200 | 2.24 | 2.25 | 2.20 | 2.22 | 00:00:00 | 2011-07-29 | 73,700 | 2.17 | 2.30 | 2.17 | 2.26 | 00:00:00 | 2011-08-01 | 26,900 | 2.24 | 2.30 | 2.23 | 2.28 | 00:00:00 | 2011-08-02 | 65,100 | 2.25 | 2.30 | 2.17 | 2.18 | 00:00:00 | 2011-08-03 | 350,700 | 2.23 | 2.44 | 2.21 | 2.42 | 00:00:00 | 2011-08-04 | 290,700 | 2.44 | 2.48 | 2.19 | 2.20 | 00:00:00 | 2011-08-05 | 262,200 | 2.23 | 2.30 | 2.12 | 2.23 | 00:00:00 | 2011-08-08 | 211,000 | 2.23 | 2.23 | 1.94 | 2.02 | 00:00:00 | 2011-08-09 | 101,600 | 2.07 | 2.07 | 1.96 | 2.04 | 00:00:00 | 2011-08-10 | 133,800 | 2.02 | 2.10 | 1.94 | 2.01 | 00:00:00 | 2011-08-11 | 133,400 | 1.99 | 2.09 | 1.96 | 2.05 | 00:00:00 | 2011-08-12 | 79,400 | 2.08 | 2.14 | 2.00 | 2.11 | 00:00:00 | 2011-08-15 | 99,300 | 2.11 | 2.15 | 2.08 | 2.13 | 00:00:00 | 2011-08-16 | 53,500 | 2.15 | 2.15 | 2.05 | 2.05 | 00:00:00 | 2011-08-17 | 81,100 | 2.05 | 2.14 | 2.04 | 2.05 | 00:00:00 | 2011-08-18 | 168,000 | 2.00 | 2.04 | 1.90 | 2.00 | 00:00:00 | 2011-08-19 | 300,900 | 1.95 | 2.01 | 1.78 | 1.85 | 00:00:00 | 2011-08-22 | 128,000 | 1.85 | 1.94 | 1.79 | 1.79 | 00:00:00 | 2011-08-23 | 145,000 | 1.87 | 1.91 | 1.80 | 1.90 | 00:00:00 | 2011-08-24 | 81,500 | 1.89 | 1.92 | 1.80 | 1.81 | 00:00:00 | 2011-08-25 | 247,900 | 1.80 | 1.85 | 1.73 | 1.73 | 00:00:00 | 2011-08-26 | 320,200 | 1.73 | 1.79 | 1.65 | 1.67 | 00:00:00 | 2011-08-29 | 163,700 | 1.72 | 1.88 | 1.68 | 1.84 | 00:00:00 | 2011-08-30 | 193,600 | 1.80 | 1.90 | 1.80 | 1.85 | 00:00:00 | 2011-08-31 | 129,300 | 1.87 | 1.98 | 1.87 | 1.98 | 00:00:00 | 2011-09-01 | 59,600 | 1.96 | 2.02 | 1.92 | 1.96 | 00:00:00 | 2011-09-02 | 88,200 | 1.94 | 2.03 | 1.90 | 1.93 | 00:00:00 | 2011-09-06 | 148,200 | 1.88 | 2.13 | 1.88 | 2.08 | 00:00:00 | 2011-09-07 | 143,000 | 2.07 | 2.15 | 1.99 | 2.13 | 00:00:00 | 2011-09-08 | 118,700 | 2.12 | 2.20 | 2.12 | 2.15 | 00:00:00 | 2011-09-09 | 251,000 | 2.17 | 2.41 | 2.17 | 2.29 | 00:00:00 | 2011-09-12 | 117,700 | 2.28 | 2.28 | 2.20 | 2.24 | 00:00:00 | 2011-09-13 | 110,100 | 2.23 | 2.40 | 2.23 | 2.31 | 00:00:00 | 2011-09-14 | 194,300 | 2.32 | 2.42 | 2.31 | 2.40 | 00:00:00 | 2011-09-15 | 80,600 | 2.43 | 2.43 | 2.32 | 2.32 | 00:00:00 | 2011-09-16 | 70,100 | 2.33 | 2.39 | 2.28 | 2.34 | 00:00:00 | 2011-09-19 | 58,000 | 2.34 | 2.41 | 2.31 | 2.33 | 00:00:00 | 2011-09-20 | 111,500 | 2.27 | 2.32 | 2.14 | 2.19 | 00:00:00 | 2011-09-21 | 87,200 | 2.20 | 2.23 | 2.08 | 2.10 | 00:00:00 | 2011-09-22 | 127,600 | 1.92 | 1.93 | 1.85 | 1.91 | 00:00:00 | 2011-09-23 | 138,700 | 1.82 | 1.94 | 1.78 | 1.81 | 00:00:00 | 2011-09-26 | 330,900 | 1.77 | 1.77 | 1.53 | 1.59 | 00:00:00 | 2011-09-27 | 173,600 | 1.65 | 1.77 | 1.62 | 1.62 | 00:00:00 | 2011-09-28 | 196,500 | 1.71 | 1.75 | 1.45 | 1.47 | 00:00:00 | 2011-09-29 | 213,800 | 1.49 | 1.53 | 1.39 | 1.39 | 00:00:00 | 2011-09-30 | 109,100 | 1.48 | 1.48 | 1.34 | 1.39 | 00:00:00 | 2011-10-03 | 152,200 | 1.47 | 1.47 | 1.23 | 1.35 | 00:00:00 | 2011-10-04 | 341,200 | 1.25 | 1.32 | 1.15 | 1.32 | 00:00:00 | 2011-10-05 | 86,700 | 1.31 | 1.42 | 1.31 | 1.37 | 00:00:00 | 2011-10-06 | 199,200 | 1.51 | 1.60 | 1.48 | 1.59 | 00:00:00 | 2011-10-07 | 79,200 | 1.61 | 1.67 | 1.50 | 1.52 | 00:00:00 | 2011-10-10 | 54,400 | 1.60 | 1.65 | 1.53 | 1.55 | 00:00:00 | 2011-10-11 | 77,600 | 1.62 | 1.63 | 1.48 | 1.55 | 00:00:00 | 2011-10-12 | 60,500 | 1.62 | 1.66 | 1.60 | 1.64 | 00:00:00 | 2011-10-13 | 20,000 | 1.62 | 1.67 | 1.62 | 1.62 | 00:00:00 | 2011-10-14 | 63,200 | 1.68 | 1.83 | 1.64 | 1.64 | 00:00:00 | 2011-10-17 | 51,600 | 1.64 | 1.65 | 1.58 | 1.60 | 00:00:00 | 2011-10-18 | 97,700 | 1.56 | 1.68 | 1.51 | 1.67 | 00:00:00 | 2011-10-19 | 53,300 | 1.67 | 1.67 | 1.56 | 1.56 | 00:00:00 | 2011-10-20 | 27,600 | 1.56 | 1.60 | 1.52 | 1.53 | 00:00:00 | 2011-10-21 | 42,500 | 1.56 | 1.61 | 1.54 | 1.56 | 00:00:00 | 2011-10-24 | 79,600 | 1.59 | 1.74 | 1.59 | 1.64 | 00:00:00 | 2011-10-25 | 90,400 | 1.66 | 1.68 | 1.55 | 1.67 | 00:00:00 | 2011-10-26 | 24,200 | 1.68 | 1.74 | 1.61 | 1.68 | 00:00:00 | 2011-10-27 | 226,200 | 1.74 | 1.94 | 1.74 | 1.94 | 00:00:00 | 2011-10-28 | 99,200 | 1.92 | 1.99 | 1.71 | 1.94 | 00:00:00 | 2011-10-31 | 52,600 | 1.85 | 1.95 | 1.81 | 1.92 | 00:00:00 | 2011-11-01 | 50,500 | 1.75 | 1.88 | 1.73 | 1.86 | 00:00:00 | 2011-11-02 | 23,800 | 1.86 | 1.89 | 1.85 | 1.88 | 00:00:00 | 2011-11-03 | 17,600 | 1.86 | 1.92 | 1.86 | 1.91 | 00:00:00 | 2011-11-04 | 15,600 | 1.86 | 1.89 | 1.83 | 1.87 | 00:00:00 | 2011-11-07 | 50,600 | 1.84 | 1.88 | 1.75 | 1.79 | 00:00:00 | 2011-11-08 | 46,800 | 1.79 | 1.83 | 1.79 | 1.82 | 00:00:00 | 2011-11-09 | 45,100 | 1.76 | 1.78 | 1.70 | 1.71 | 00:00:00 | 2011-11-10 | 27,800 | 1.70 | 1.75 | 1.70 | 1.71 | 00:00:00 | 2011-11-11 | 48,300 | 1.70 | 1.76 | 1.67 | 1.70 | 00:00:00 | 2011-11-14 | 55,800 | 1.70 | 1.73 | 1.65 | 1.70 | 00:00:00 | 2011-11-15 | 116,000 | 1.66 | 1.66 | 1.60 | 1.65 | 00:00:00 | 2011-11-16 | 40,100 | 1.62 | 1.67 | 1.58 | 1.66 | 00:00:00 | 2011-11-17 | 49,600 | 1.65 | 1.65 | 1.57 | 1.58 | 00:00:00 | 2011-11-18 | 8,600 | 1.61 | 1.62 | 1.55 | 1.55 | 00:00:00 | 2011-11-21 | 55,200 | 1.55 | 1.55 | 1.43 | 1.47 | 00:00:00 | 2011-11-22 | 61,100 | 1.50 | 1.62 | 1.50 | 1.61 | 00:00:00 | 2011-11-23 | 272,400 | 1.56 | 1.61 | 1.24 | 1.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|