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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-17	125,600	0.80	0.82	0.77	0.79	00:00:00
2012-05-18	92,000	0.80	0.80	0.74	0.75	00:00:00
2012-05-21	29,600	0.71	0.86	0.71	0.83	00:00:00
2012-05-22	55,500	0.81	0.82	0.75	0.78	00:00:00
2012-05-23	20,600	0.75	0.83	0.75	0.83	00:00:00
2012-05-24	58,600	0.79	0.84	0.78	0.79	00:00:00
2012-05-25	78,100	0.78	0.78	0.71	0.74	00:00:00
2012-05-29	37,700	0.76	0.78	0.74	0.77	00:00:00
2012-05-30	176,100	0.70	0.73	0.64	0.67	00:00:00
2012-05-31	119,700	0.67	0.69	0.63	0.68	00:00:00
2012-06-01	89,500	0.68	0.68	0.63	0.66	00:00:00
2012-06-04	48,900	0.64	0.67	0.63	0.65	00:00:00
2012-06-05	34,700	0.67	0.69	0.63	0.66	00:00:00
2012-06-06	73,800	0.70	0.70	0.67	0.67	00:00:00
2012-06-07	57,300	0.70	0.70	0.68	0.68	00:00:00
2012-06-08	86,700	0.69	0.72	0.68	0.71	00:00:00
2012-06-11	26,300	0.71	0.71	0.66	0.66	00:00:00
2012-06-12	28,400	0.67	0.70	0.66	0.69	00:00:00
2012-06-13	61,800	0.64	0.71	0.64	0.66	00:00:00
2012-06-14	67,900	0.64	0.69	0.64	0.68	00:00:00
2012-06-15	20,700	0.71	0.71	0.65	0.71	00:00:00
2012-06-18	14,100	0.71	0.72	0.69	0.71	00:00:00
2012-06-19	96,900	0.71	0.73	0.70	0.72	00:00:00
2012-06-20	44,300	0.72	0.75	0.71	0.72	00:00:00
2012-06-21	46,300	0.75	0.75	0.66	0.66	00:00:00
2012-06-22	16,800	0.68	0.69	0.67	0.69	00:00:00
2012-06-25	12,700	0.70	0.70	0.67	0.67	00:00:00
2012-06-26	52,800	0.69	0.70	0.66	0.69	00:00:00
2012-06-27	126,200	0.67	0.67	0.58	0.64	00:00:00
2012-06-28	71,700	0.62	0.62	0.58	0.60	00:00:00
2012-06-29	59,600	0.60	0.64	0.59	0.64	00:00:00
2012-07-02	10,300	0.65	0.65	0.60	0.64	00:00:00
2012-07-03	20,600	0.64	0.65	0.63	0.65	00:00:00
2012-07-05	61,900	0.62	0.65	0.60	0.65	00:00:00
2012-07-06	57,800	0.66	0.66	0.60	0.61	00:00:00
2012-07-09	54,200	0.60	0.65	0.58	0.64	00:00:00
2012-07-10	27,100	0.64	0.64	0.62	0.64	00:00:00
2012-07-11	168,900	0.65	0.65	0.56	0.58	00:00:00
2012-07-12	18,600	0.59	0.60	0.56	0.57	00:00:00
2012-07-13	70,100	0.56	0.60	0.56	0.60	00:00:00
2012-07-16	49,300	0.60	0.61	0.58	0.60	00:00:00
2012-07-17	195,100	0.60	0.60	0.56	0.60	00:00:00
2012-07-18	68,000	0.57	0.60	0.57	0.58	00:00:00
2012-07-19	28,800	0.57	0.62	0.57	0.59	00:00:00
2012-07-20	49,800	0.59	0.61	0.57	0.61	00:00:00
2012-07-23	21,400	0.58	0.61	0.57	0.60	00:00:00
2012-07-24	49,500	0.57	0.60	0.57	0.59	00:00:00
2012-07-25	37,700	0.57	0.62	0.57	0.60	00:00:00
2012-07-26	18,300	0.60	0.60	0.58	0.60	00:00:00
2012-07-27	138,200	0.60	0.63	0.57	0.63	00:00:00
2012-07-30	97,300	0.61	0.64	0.56	0.58	00:00:00
2012-07-31	60,700	0.58	0.58	0.54	0.54	00:00:00
2012-08-01	6,300	0.55	0.57	0.55	0.56	00:00:00
2012-08-02	31,100	0.57	0.58	0.54	0.56	00:00:00
2012-08-03	184,300	0.58	0.72	0.53	0.72	00:00:00
2012-08-06	84,200	0.68	0.75	0.68	0.71	00:00:00
2012-08-07	39,800	0.72	0.75	0.72	0.75	00:00:00
2012-08-08	45,600	0.75	0.75	0.70	0.70	00:00:00
2012-08-09	35,600	0.73	0.73	0.67	0.69	00:00:00
2012-08-10	40,900	0.72	0.72	0.67	0.67	00:00:00
2012-08-13	53,400	0.67	0.70	0.63	0.67	00:00:00
2012-08-14	25,700	0.69	0.75	0.65	0.66	00:00:00
2012-08-15	73,300	0.67	0.71	0.66	0.71	00:00:00
2012-08-16	75,700	0.71	0.72	0.63	0.71	00:00:00
2012-08-17	32,800	0.70	0.71	0.66	0.71	00:00:00
2012-08-20	14,900	0.71	0.72	0.69	0.71	00:00:00
2012-08-21	38,300	0.70	0.73	0.70	0.71	00:00:00
2012-08-22	352,700	0.70	0.70	0.59	0.59	00:00:00
2012-08-23	58,700	0.61	0.65	0.61	0.65	00:00:00
2012-08-24	50,800	0.65	0.66	0.60	0.62	00:00:00
2012-08-27	88,600	0.63	0.64	0.57	0.60	00:00:00
2012-08-28	91,800	0.60	0.60	0.55	0.55	00:00:00
2012-08-29	81,900	0.55	0.59	0.54	0.56	00:00:00
2012-08-30	99,300	0.57	0.60	0.55	0.59	00:00:00
2012-08-31	99,000	0.56	0.65	0.55	0.65	00:00:00
2012-09-04	62,100	0.65	0.65	0.60	0.64	00:00:00
2012-09-05	9,300	0.62	0.63	0.62	0.62	00:00:00
2012-09-06	15,000	0.61	0.65	0.60	0.63	00:00:00
2012-09-07	205,100	0.64	0.66	0.63	0.65	00:00:00
2012-09-10	272,900	0.65	0.73	0.63	0.72	00:00:00
2012-09-11	203,500	0.70	0.84	0.69	0.78	00:00:00
2012-09-12	94,100	0.78	0.78	0.69	0.71	00:00:00
2012-09-13	273,400	0.69	0.75	0.67	0.68	00:00:00
2012-09-14	145,000	0.70	0.74	0.69	0.70	00:00:00
2012-09-17	87,200	0.74	0.74	0.69	0.70	00:00:00
2012-09-18	93,400	0.69	0.70	0.67	0.68	00:00:00
2012-09-19	105,900	0.67	0.69	0.66	0.68	00:00:00
2012-09-20	634,000	0.69	0.72	0.66	0.66	00:00:00
2012-09-21	258,000	0.66	0.68	0.61	0.63	00:00:00
2012-09-24	120,900	0.63	0.64	0.58	0.59	00:00:00
2012-09-25	229,300	0.57	0.61	0.57	0.58	00:00:00
2012-09-26	150,100	0.60	0.60	0.56	0.56	00:00:00
2012-09-27	75,800	0.58	0.60	0.58	0.60	00:00:00
2012-09-28	131,800	0.59	0.61	0.57	0.57	00:00:00
2012-10-01	181,800	0.59	0.61	0.57	0.58	00:00:00
2012-10-02	78,500	0.57	0.59	0.55	0.56	00:00:00
2012-10-03	74,300	0.57	0.58	0.56	0.56	00:00:00
2012-10-04	101,800	0.57	0.57	0.55	0.57	00:00:00
2012-10-05	36,400	0.56	0.56	0.56	0.56	00:00:00
2012-10-08	63,200	0.55	0.56	0.55	0.56	00:00:00
2012-10-09	101,500	0.57	0.57	0.54	0.56	00:00:00
2012-10-10	75,200	0.56	0.56	0.51	0.55	00:00:00
2012-10-11	46,100	0.56	0.56	0.54	0.55	00:00:00
2012-10-12	145,100	0.55	0.56	0.51	0.52	00:00:00
2012-10-15	174,900	0.52	0.54	0.48	0.48	00:00:00
2012-10-16	321,700	0.50	0.51	0.43	0.45	00:00:00
2012-10-17	306,300	0.44	0.47	0.41	0.44	00:00:00
2012-10-18	340,900	0.43	0.45	0.40	0.40	00:00:00
2012-10-19	663,000	0.41	0.45	0.40	0.43	00:00:00
2012-10-22	197,700	0.45	0.45	0.41	0.42	00:00:00
2012-10-23	182,800	0.42	0.43	0.40	0.42	00:00:00
2012-10-24	1,189,400	0.44	0.56	0.43	0.49	00:00:00
2012-10-25	939,500	0.51	0.51	0.43	0.44	00:00:00
2012-10-26	103,700	0.45	0.46	0.43	0.43	00:00:00
2012-10-31	87,200	0.45	0.47	0.44	0.47	00:00:00
2012-11-01	97,100	0.50	0.50	0.45	0.48	00:00:00
2012-11-02	114,600	0.48	0.48	0.44	0.45	00:00:00
2012-11-05	185,600	0.46	0.52	0.46	0.51	00:00:00
2012-11-06	494,600	0.51	0.61	0.51	0.61	00:00:00
2012-11-07	540,600	0.60	0.70	0.60	0.64	00:00:00
2012-11-08	194,700	0.67	0.67	0.58	0.60	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 > >>