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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-23	272,400	1.56	1.61	1.24	1.33	00:00:00
2011-11-25	144,800	1.25	1.27	1.19	1.24	00:00:00
2011-11-28	211,800	1.26	1.27	1.18	1.21	00:00:00
2011-11-29	82,500	1.21	1.22	1.19	1.22	00:00:00
2011-11-30	349,000	1.28	1.33	1.22	1.33	00:00:00
2011-12-01	79,200	1.27	1.31	1.26	1.31	00:00:00
2011-12-02	59,600	1.35	1.35	1.29	1.35	00:00:00
2011-12-05	99,200	1.32	1.33	1.27	1.27	00:00:00
2011-12-06	125,800	1.30	1.31	1.26	1.27	00:00:00
2011-12-07	176,000	1.30	1.30	1.24	1.27	00:00:00
2011-12-08	58,300	1.27	1.28	1.22	1.27	00:00:00
2011-12-09	59,200	1.27	1.27	1.23	1.23	00:00:00
2011-12-12	69,400	1.20	1.24	1.15	1.24	00:00:00
2011-12-13	86,300	1.22	1.22	1.12	1.12	00:00:00
2011-12-14	178,900	1.14	1.15	1.00	1.03	00:00:00
2011-12-15	85,100	1.08	1.15	1.07	1.07	00:00:00
2011-12-16	90,400	1.10	1.15	1.10	1.12	00:00:00
2011-12-19	114,300	1.07	1.11	1.04	1.04	00:00:00
2011-12-20	141,300	1.07	1.12	1.06	1.06	00:00:00
2011-12-21	56,300	1.10	1.16	1.10	1.15	00:00:00
2011-12-22	236,900	1.13	1.23	1.11	1.21	00:00:00
2011-12-23	37,200	1.22	1.22	1.17	1.19	00:00:00
2011-12-27	69,600	1.19	1.21	1.11	1.11	00:00:00
2011-12-28	62,800	1.12	1.17	1.11	1.13	00:00:00
2011-12-29	121,400	1.11	1.22	1.11	1.19	00:00:00
2011-12-30	69,300	1.19	1.24	1.19	1.20	00:00:00
2012-01-03	91,100	1.25	1.27	1.20	1.25	00:00:00
2012-01-04	23,500	1.25	1.25	1.19	1.23	00:00:00
2012-01-05	44,200	1.21	1.23	1.19	1.23	00:00:00
2012-01-06	108,700	1.21	1.23	1.13	1.20	00:00:00
2012-01-09	82,200	1.21	1.21	1.13	1.19	00:00:00
2012-01-10	47,300	1.21	1.24	1.18	1.24	00:00:00
2012-01-11	79,700	1.24	1.24	1.20	1.23	00:00:00
2012-01-12	83,300	1.24	1.25	1.19	1.20	00:00:00
2012-01-13	59,400	1.19	1.23	1.17	1.23	00:00:00
2012-01-17	100,200	1.28	1.30	1.18	1.22	00:00:00
2012-01-18	33,700	1.25	1.31	1.23	1.31	00:00:00
2012-01-19	113,000	1.31	1.38	1.29	1.31	00:00:00
2012-01-20	64,100	1.34	1.39	1.32	1.33	00:00:00
2012-01-23	38,700	1.34	1.35	1.31	1.31	00:00:00
2012-01-24	56,900	1.29	1.29	1.20	1.20	00:00:00
2012-01-25	371,500	1.21	1.32	1.18	1.31	00:00:00
2012-01-26	116,400	1.35	1.36	1.30	1.35	00:00:00
2012-01-27	108,100	1.34	1.35	1.28	1.35	00:00:00
2012-01-30	80,200	1.33	1.35	1.28	1.35	00:00:00
2012-01-31	161,100	1.36	1.36	1.25	1.27	00:00:00
2012-02-01	90,200	1.30	1.37	1.29	1.37	00:00:00
2012-02-02	130,700	1.36	1.38	1.28	1.36	00:00:00
2012-02-03	71,000	1.36	1.38	1.34	1.38	00:00:00
2012-02-06	39,200	1.37	1.38	1.34	1.35	00:00:00
2012-02-07	51,000	1.36	1.38	1.21	1.33	00:00:00
2012-02-08	114,000	1.37	1.39	1.29	1.38	00:00:00
2012-02-09	66,100	1.36	1.39	1.34	1.34	00:00:00
2012-02-10	32,200	1.34	1.34	1.26	1.28	00:00:00
2012-02-13	43,300	1.31	1.31	1.25	1.25	00:00:00
2012-02-14	104,100	1.27	1.28	1.20	1.20	00:00:00
2012-02-15	33,600	1.21	1.28	1.21	1.26	00:00:00
2012-02-16	55,700	1.30	1.33	1.25	1.30	00:00:00
2012-02-17	23,600	1.31	1.33	1.30	1.33	00:00:00
2012-02-21	90,000	1.31	1.31	1.23	1.31	00:00:00
2012-02-22	47,100	1.28	1.31	1.25	1.31	00:00:00
2012-02-23	166,200	1.31	1.37	1.26	1.37	00:00:00
2012-02-24	92,900	1.35	1.40	1.32	1.40	00:00:00
2012-02-27	37,000	1.36	1.39	1.28	1.39	00:00:00
2012-02-28	69,500	1.36	1.37	1.30	1.30	00:00:00
2012-02-29	103,000	1.34	1.38	1.29	1.35	00:00:00
2012-03-01	171,300	1.34	1.40	1.30	1.38	00:00:00
2012-03-02	51,600	1.36	1.40	1.34	1.39	00:00:00
2012-03-05	252,200	1.39	1.41	1.31	1.35	00:00:00
2012-03-06	47,800	1.31	1.31	1.25	1.26	00:00:00
2012-03-07	53,500	1.26	1.36	1.26	1.34	00:00:00
2012-03-08	11,300	1.34	1.36	1.31	1.31	00:00:00
2012-03-09	10,600	1.36	1.36	1.30	1.32	00:00:00
2012-03-12	11,900	1.31	1.36	1.30	1.36	00:00:00
2012-03-13	59,200	1.35	1.36	1.31	1.34	00:00:00
2012-03-14	54,400	1.28	1.34	1.25	1.26	00:00:00
2012-03-15	27,200	1.28	1.32	1.28	1.30	00:00:00
2012-03-16	57,100	1.30	1.34	1.26	1.27	00:00:00
2012-03-19	49,200	1.28	1.31	1.24	1.26	00:00:00
2012-03-20	25,500	1.26	1.31	1.25	1.29	00:00:00
2012-03-21	57,600	1.29	1.35	1.25	1.26	00:00:00
2012-03-22	110,200	1.25	1.25	1.19	1.19	00:00:00
2012-03-23	28,000	1.19	1.24	1.19	1.21	00:00:00
2012-03-26	35,400	1.25	1.32	1.24	1.32	00:00:00
2012-03-27	84,200	1.32	1.35	1.24	1.24	00:00:00
2012-03-28	74,000	1.30	1.32	1.24	1.32	00:00:00
2012-03-29	116,300	1.32	1.32	1.22	1.25	00:00:00
2012-03-30	20,900	1.26	1.30	1.25	1.30	00:00:00
2012-04-02	20,300	1.27	1.30	1.26	1.30	00:00:00
2012-04-03	74,300	1.28	1.28	1.19	1.24	00:00:00
2012-04-04	43,000	1.21	1.21	1.17	1.18	00:00:00
2012-04-05	73,400	1.19	1.24	1.13	1.14	00:00:00
2012-04-09	46,100	1.12	1.18	1.10	1.15	00:00:00
2012-04-10	75,100	1.14	1.14	1.04	1.09	00:00:00
2012-04-11	43,200	1.08	1.13	1.07	1.08	00:00:00
2012-04-12	59,700	1.09	1.14	1.08	1.11	00:00:00
2012-04-13	31,000	1.09	1.13	1.05	1.07	00:00:00
2012-04-16	94,900	1.08	1.08	0.98	1.02	00:00:00
2012-04-17	104,100	1.00	1.00	0.94	0.94	00:00:00
2012-04-18	129,600	0.97	1.13	0.97	1.13	00:00:00
2012-04-19	150,100	1.15	1.27	1.15	1.25	00:00:00
2012-04-20	28,900	1.20	1.22	1.17	1.22	00:00:00
2012-04-23	103,500	1.06	1.15	1.06	1.08	00:00:00
2012-04-24	35,100	1.06	1.15	1.06	1.08	00:00:00
2012-04-25	138,800	1.12	1.19	1.03	1.14	00:00:00
2012-04-26	58,000	1.14	1.20	1.08	1.12	00:00:00
2012-04-27	28,400	1.12	1.18	1.10	1.14	00:00:00
2012-04-30	41,800	1.10	1.13	1.08	1.09	00:00:00
2012-05-01	77,000	1.10	1.16	1.10	1.16	00:00:00
2012-05-02	19,600	1.13	1.14	1.06	1.10	00:00:00
2012-05-03	59,200	1.10	1.10	1.03	1.03	00:00:00
2012-05-04	56,900	1.05	1.05	1.00	1.00	00:00:00
2012-05-07	54,400	1.00	1.01	0.96	1.00	00:00:00
2012-05-08	54,900	0.95	0.98	0.91	0.95	00:00:00
2012-05-09	22,100	0.96	0.96	0.91	0.95	00:00:00
2012-05-10	27,400	0.95	0.96	0.94	0.95	00:00:00
2012-05-11	22,000	0.93	0.96	0.93	0.94	00:00:00
2012-05-14	30,800	1.00	1.00	0.88	0.89	00:00:00
2012-05-15	80,200	0.92	0.94	0.75	0.84	00:00:00
2012-05-16	73,200	0.83	0.88	0.77	0.77	00:00:00
2012-05-17	125,600	0.80	0.82	0.77	0.79	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 > >>