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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-08	194,700	0.67	0.67	0.58	0.60	00:00:00
2012-11-09	53,400	0.60	0.65	0.59	0.60	00:00:00
2012-11-12	204,300	0.59	0.59	0.53	0.53	00:00:00
2012-11-13	182,000	0.53	0.61	0.53	0.55	00:00:00
2012-11-14	72,600	0.57	0.57	0.52	0.53	00:00:00
2012-11-15	184,600	0.52	0.53	0.46	0.48	00:00:00
2012-11-16	93,500	0.47	0.51	0.47	0.51	00:00:00
2012-11-19	99,800	0.51	0.54	0.50	0.50	00:00:00
2012-11-20	66,400	0.53	0.54	0.49	0.50	00:00:00
2012-11-21	156,800	0.49	0.51	0.46	0.48	00:00:00
2012-11-23	22,000	0.47	0.50	0.47	0.50	00:00:00
2012-11-26	209,000	0.49	0.49	0.45	0.46	00:00:00
2012-11-27	79,300	0.48	0.48	0.44	0.44	00:00:00
2012-11-28	102,600	0.45	0.45	0.42	0.44	00:00:00
2012-11-29	94,500	0.45	0.45	0.43	0.45	00:00:00
2012-11-30	92,000	0.43	0.45	0.43	0.45	00:00:00
2012-12-03	149,100	0.45	0.45	0.43	0.44	00:00:00
2012-12-04	145,300	0.44	0.45	0.43	0.45	00:00:00
2012-12-05	72,600	0.44	0.45	0.43	0.45	00:00:00
2012-12-06	60,200	0.44	0.44	0.42	0.42	00:00:00
2012-12-07	139,500	0.42	0.44	0.41	0.43	00:00:00
2012-12-10	53,700	0.45	0.45	0.41	0.41	00:00:00
2012-12-11	213,100	0.41	0.48	0.41	0.46	00:00:00
2012-12-12	136,600	0.46	0.48	0.45	0.47	00:00:00
2012-12-13	52,400	0.47	0.49	0.42	0.44	00:00:00
2012-12-14	81,500	0.43	0.45	0.42	0.45	00:00:00
2012-12-17	57,500	0.44	0.45	0.42	0.45	00:00:00
2012-12-18	146,400	0.45	0.46	0.43	0.44	00:00:00
2012-12-19	49,800	0.46	0.46	0.43	0.43	00:00:00
2012-12-20	69,200	0.43	0.45	0.42	0.45	00:00:00
2012-12-21	98,700	0.44	0.46	0.42	0.46	00:00:00
2012-12-24	50,500	0.47	0.47	0.43	0.43	00:00:00
2012-12-26	55,500	0.43	0.45	0.43	0.44	00:00:00
2012-12-27	187,200	0.45	0.45	0.42	0.44	00:00:00
2012-12-28	115,400	0.46	0.46	0.43	0.43	00:00:00
2012-12-31	115,000	0.43	0.46	0.42	0.46	00:00:00
2013-01-02	208,000	0.48	0.48	0.44	0.48	00:00:00
2013-01-03	248,800	0.48	0.53	0.46	0.50	00:00:00
2013-01-04	119,800	0.49	0.49	0.47	0.49	00:00:00
2013-01-07	182,000	0.47	0.52	0.47	0.51	00:00:00
2013-01-08	431,200	0.52	0.56	0.51	0.54	00:00:00
2013-01-09	223,700	0.54	0.54	0.49	0.50	00:00:00
2013-01-10	132,800	0.53	0.53	0.49	0.52	00:00:00
2013-01-11	65,200	0.50	0.51	0.48	0.50	00:00:00
2013-01-14	104,600	0.51	0.52	0.47	0.49	00:00:00
2013-01-15	55,100	0.49	0.50	0.47	0.48	00:00:00
2013-01-16	31,900	0.47	0.50	0.47	0.48	00:00:00
2013-01-17	174,100	0.50	0.50	0.46	0.48	00:00:00
2013-01-18	107,200	0.47	0.52	0.47	0.51	00:00:00
2013-01-22	155,400	0.51	0.54	0.50	0.54	00:00:00
2013-01-23	351,400	0.55	0.60	0.52	0.60	00:00:00
2013-01-24	227,000	0.58	0.59	0.54	0.57	00:00:00
2013-01-25	118,400	0.56	0.57	0.53	0.57	00:00:00
2013-01-28	50,300	0.58	0.58	0.53	0.54	00:00:00
2013-01-29	51,500	0.53	0.56	0.53	0.54	00:00:00
2013-01-30	100,800	0.52	0.54	0.51	0.52	00:00:00
2013-01-31	52,700	0.53	0.53	0.50	0.50	00:00:00
2013-02-01	63,400	0.50	0.53	0.49	0.52	00:00:00
2013-02-04	10,400	0.51	0.53	0.50	0.53	00:00:00
2013-02-05	101,800	0.51	0.55	0.51	0.55	00:00:00
2013-02-06	55,000	0.52	0.55	0.51	0.52	00:00:00
2013-02-07	77,000	0.53	0.53	0.50	0.51	00:00:00
2013-02-08	297,300	0.52	0.62	0.52	0.60	00:00:00
2013-02-11	69,000	0.60	0.60	0.55	0.56	00:00:00
2013-02-12	146,900	0.55	0.60	0.51	0.57	00:00:00
2013-02-13	75,800	0.57	0.58	0.53	0.57	00:00:00
2013-02-14	39,500	0.55	0.58	0.54	0.58	00:00:00
2013-02-15	213,200	0.58	0.60	0.53	0.55	00:00:00
2013-02-19	208,900	0.55	0.60	0.55	0.60	00:00:00
2013-02-20	156,400	0.60	0.60	0.53	0.54	00:00:00
2013-02-21	146,400	0.53	0.55	0.50	0.52	00:00:00
2013-02-22	185,100	0.51	0.53	0.48	0.50	00:00:00
2013-02-25	67,300	0.48	0.50	0.48	0.49	00:00:00
2013-02-26	512,900	0.48	0.48	0.43	0.43	00:00:00
2013-02-27	198,800	0.45	0.45	0.42	0.42	00:00:00
2013-02-28	223,300	0.42	0.43	0.40	0.40	00:00:00
2013-03-01	139,600	0.40	0.43	0.39	0.41	00:00:00
2013-03-04	170,300	0.42	0.42	0.39	0.39	00:00:00
2013-03-05	177,200	0.40	0.40	0.38	0.38	00:00:00
2013-03-06	163,800	0.38	0.39	0.38	0.38	00:00:00
2013-03-07	304,100	0.39	0.40	0.38	0.39	00:00:00
2013-03-08	203,100	0.42	0.42	0.38	0.39	00:00:00
2013-03-11	148,600	0.42	0.42	0.38	0.39	00:00:00
2013-03-12	97,000	0.39	0.41	0.39	0.40	00:00:00
2013-03-13	106,900	0.41	0.41	0.39	0.39	00:00:00
2013-03-14	72,900	0.39	0.40	0.39	0.39	00:00:00
2013-03-15	57,100	0.39	0.40	0.39	0.40	00:00:00
2013-03-18	52,800	0.39	0.40	0.39	0.40	00:00:00
2013-03-19	71,800	0.39	0.40	0.38	0.39	00:00:00
2013-03-20	84,900	0.39	0.40	0.39	0.39	00:00:00
2013-03-21	63,300	0.39	0.39	0.38	0.38	00:00:00
2013-03-22	136,600	0.38	0.39	0.36	0.39	00:00:00
2013-03-25	48,000	0.40	0.40	0.36	0.37	00:00:00
2013-03-26	282,700	0.36	0.38	0.35	0.38	00:00:00
2013-03-27	189,200	0.37	0.39	0.34	0.35	00:00:00
2013-03-28	273,300	0.36	0.46	0.35	0.36	00:00:00
2013-04-01	165,900	0.36	0.37	0.35	0.36	00:00:00
2013-04-02	166,600	0.38	0.38	0.33	0.33	00:00:00
2013-04-03	206,300	0.34	0.34	0.31	0.32	00:00:00
2013-04-04	140,500	0.32	0.33	0.32	0.33	00:00:00
2013-04-05	117,800	0.33	0.33	0.31	0.32	00:00:00
2013-04-08	63,100	0.32	0.32	0.31	0.31	00:00:00
2013-04-09	241,700	0.32	0.32	0.29	0.32	00:00:00
2013-04-10	121,900	0.32	0.32	0.31	0.31	00:00:00
2013-04-11	80,800	0.31	0.31	0.29	0.29	00:00:00
2013-04-12	70,700	0.29	0.30	0.29	0.29	00:00:00
2013-04-15	253,300	0.28	0.28	0.24	0.26	00:00:00
2013-04-16	296,400	0.27	0.27	0.25	0.27	00:00:00
2013-04-17	90,000	0.27	0.27	0.24	0.24	00:00:00
2013-04-18	230,300	0.25	0.25	0.22	0.24	00:00:00
2013-04-19	142,700	0.24	0.26	0.24	0.25	00:00:00
2013-04-22	86,900	0.27	0.27	0.25	0.25	00:00:00
2013-04-23	67,700	0.25	0.25	0.25	0.25	00:00:00
2013-04-24	446,600	0.26	0.29	0.25	0.29	00:00:00
2013-04-25	140,700	0.28	0.30	0.27	0.30	00:00:00
2013-04-26	67,000	0.30	0.30	0.28	0.29	00:00:00
2013-04-29	73,600	0.31	0.31	0.29	0.30	00:00:00
2013-04-30	68,900	0.29	0.30	0.28	0.30	00:00:00
2013-05-01	103,500	0.30	0.30	0.27	0.29	00:00:00
2013-05-02	97,300	0.27	0.29	0.27	0.28	00:00:00
2013-05-03	184,800	0.28	0.29	0.26	0.28	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 > >>