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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-30	0	1.29	1.29	1.29	1.29	00:00:00
2003-12-31	0	1.24	1.24	1.24	1.24	00:00:00
2004-01-06	0	1.43	1.43	1.43	1.43	00:00:00
2004-01-07	0	1.34	1.34	1.34	1.34	00:00:00
2004-01-08	0	1.40	1.40	1.40	1.40	00:00:00
2004-01-09	0	1.43	1.43	1.43	1.43	00:00:00
2004-01-14	0	1.23	1.23	1.23	1.23	00:00:00
2004-01-20	0	1.29	1.29	1.29	1.29	00:00:00
2004-01-23	0	1.23	1.23	1.23	1.23	00:00:00
2004-01-26	0	1.16	1.16	1.16	1.16	00:00:00
2004-01-27	0	1.08	1.08	1.08	1.08	00:00:00
2004-01-29	0	1.00	1.00	1.00	1.00	00:00:00
2004-01-30	0	1.02	1.02	1.02	1.02	00:00:00
2004-02-02	0	0.81	0.81	0.81	0.81	00:00:00
2004-02-03	0	0.83	0.83	0.83	0.83	00:00:00
2004-02-04	0	0.82	0.82	0.82	0.82	00:00:00
2004-02-05	0	0.77	0.77	0.77	0.77	00:00:00
2004-02-06	0	0.86	0.86	0.86	0.86	00:00:00
2004-02-09	0	0.94	0.94	0.94	0.94	00:00:00
2004-02-10	0	1.04	1.04	1.04	1.04	00:00:00
2004-02-11	0	0.92	0.92	0.92	0.92	00:00:00
2004-02-13	0	0.90	0.90	0.90	0.90	00:00:00
2004-02-18	0	1.00	1.00	1.00	1.00	00:00:00
2004-02-19	0	0.99	0.99	0.99	0.99	00:00:00
2004-02-20	0	0.90	0.90	0.90	0.90	00:00:00
2004-02-23	0	0.85	0.85	0.85	0.85	00:00:00
2004-02-24	0	0.85	0.85	0.85	0.85	00:00:00
2004-02-26	0	0.89	0.89	0.89	0.89	00:00:00
2004-02-27	0	0.70	0.70	0.70	0.70	00:00:00
2004-03-02	0	0.87	0.87	0.87	0.87	00:00:00
2004-03-03	0	0.77	0.77	0.77	0.77	00:00:00
2004-03-08	0	0.78	0.78	0.78	0.78	00:00:00
2004-03-09	0	0.86	0.86	0.86	0.86	00:00:00
2004-03-10	0	0.82	0.82	0.82	0.82	00:00:00
2004-03-12	0	0.67	0.67	0.67	0.67	00:00:00
2004-03-16	0	0.71	0.71	0.71	0.71	00:00:00
2004-03-17	0	0.70	0.70	0.70	0.70	00:00:00
2004-03-19	0	0.78	0.78	0.78	0.78	00:00:00
2004-03-26	0	0.86	0.86	0.86	0.86	00:00:00
2004-03-29	0	0.90	0.90	0.90	0.90	00:00:00
2004-04-01	0	1.05	1.05	1.05	1.05	00:00:00
2004-04-02	0	1.07	1.07	1.07	1.07	00:00:00
2004-04-05	0	1.17	1.17	1.17	1.17	00:00:00
2004-04-06	0	1.04	1.04	1.04	1.04	00:00:00
2004-04-12	0	1.09	1.09	1.09	1.09	00:00:00
2004-04-15	0	0.87	0.87	0.87	0.87	00:00:00
2004-04-16	0	0.93	0.93	0.93	0.93	00:00:00
2004-04-22	0	0.82	0.82	0.82	0.82	00:00:00
2004-04-26	0	0.87	0.87	0.87	0.87	00:00:00
2004-04-28	0	0.83	0.83	0.83	0.83	00:00:00
2004-04-29	0	0.81	0.81	0.81	0.81	00:00:00
2004-05-03	0	0.79	0.79	0.79	0.79	00:00:00
2004-05-06	0	0.77	0.77	0.77	0.77	00:00:00
2004-05-07	0	0.79	0.79	0.79	0.79	00:00:00
2004-05-10	0	0.73	0.73	0.73	0.73	00:00:00
2004-05-20	0	0.70	0.70	0.70	0.70	00:00:00
2004-05-21	0	0.68	0.68	0.68	0.68	00:00:00
2004-06-01	0	0.97	0.97	0.97	0.97	00:00:00
2004-06-07	0	0.75	0.75	0.75	0.75	00:00:00
2004-07-13	0	0.52	0.52	0.52	0.52	00:00:00
2004-07-16	0	0.48	0.48	0.48	0.48	00:00:00
2004-07-20	0	0.40	0.40	0.40	0.40	00:00:00
2004-07-22	0	0.46	0.46	0.46	0.46	00:00:00
2004-07-30	0	0.45	0.45	0.45	0.45	00:00:00
2004-08-04	0	0.40	0.40	0.40	0.40	00:00:00
2004-08-12	0	0.42	0.42	0.42	0.42	00:00:00
2004-08-20	0	0.59	0.59	0.59	0.59	00:00:00
2004-08-23	0	0.60	0.60	0.60	0.60	00:00:00
2004-08-25	0	0.52	0.52	0.52	0.52	00:00:00
2004-09-14	0	0.54	0.54	0.54	0.54	00:00:00
2004-09-15	0	0.50	0.50	0.50	0.50	00:00:00
2004-09-28	0	0.62	0.62	0.62	0.62	00:00:00
2004-09-29	0	0.60	0.60	0.60	0.60	00:00:00
2004-09-30	0	0.64	0.64	0.64	0.64	00:00:00
2004-10-04	0	0.59	0.59	0.59	0.59	00:00:00
2004-10-05	0	0.68	0.68	0.68	0.68	00:00:00
2004-10-06	0	0.67	0.67	0.67	0.67	00:00:00
2004-10-08	0	0.69	0.69	0.69	0.69	00:00:00
2004-10-14	0	0.61	0.61	0.61	0.61	00:00:00
2004-10-18	0	0.77	0.77	0.77	0.77	00:00:00
2004-10-19	0	0.70	0.70	0.70	0.70	00:00:00
2004-10-20	0	0.70	0.70	0.70	0.70	00:00:00
2004-10-22	0	0.67	0.67	0.67	0.67	00:00:00
2004-10-27	0	0.72	0.72	0.72	0.72	00:00:00
2004-10-28	0	0.72	0.72	0.72	0.72	00:00:00
2004-11-02	0	0.66	0.66	0.66	0.66	00:00:00
2004-11-08	0	0.71	0.71	0.71	0.71	00:00:00
2004-11-09	0	0.81	0.81	0.81	0.81	00:00:00
2004-11-10	0	0.97	0.97	0.97	0.97	00:00:00
2004-11-11	0	0.97	0.97	0.97	0.97	00:00:00
2004-11-12	0	1.00	1.00	1.00	1.00	00:00:00
2004-11-16	0	0.82	0.82	0.82	0.82	00:00:00
2004-11-17	0	0.83	0.83	0.83	0.83	00:00:00
2004-11-18	0	0.99	0.99	0.99	0.99	00:00:00
2004-11-19	0	0.95	0.95	0.95	0.95	00:00:00
2004-11-22	0	1.02	1.02	1.02	1.02	00:00:00
2004-11-24	0	1.02	1.02	1.02	1.02	00:00:00
2004-11-25	0	1.02	1.02	1.02	1.02	00:00:00
2004-11-29	0	1.10	1.10	1.10	1.10	00:00:00
2004-11-30	0	1.05	1.05	1.05	1.05	00:00:00
2004-12-01	0	1.05	1.05	1.05	1.05	00:00:00
2004-12-02	0	0.98	0.98	0.98	0.98	00:00:00
2004-12-03	0	1.00	1.00	1.00	1.00	00:00:00
2004-12-06	0	1.13	1.13	1.13	1.13	00:00:00
2004-12-07	0	1.07	1.07	1.07	1.07	00:00:00
2004-12-08	0	0.96	0.96	0.96	0.96	00:00:00
2004-12-09	0	1.02	1.02	1.02	1.02	00:00:00
2004-12-13	0	23.55	23.55	23.55	23.55	00:00:00
2004-12-14	0	1.00	1.00	1.00	1.00	00:00:00
2004-12-15	0	1.00	1.00	1.00	1.00	00:00:00
2004-12-16	0	0.97	0.97	0.97	0.97	00:00:00
2004-12-21	0	1.07	1.07	1.07	1.07	00:00:00
2004-12-22	0	1.03	1.03	1.03	1.03	00:00:00
2004-12-23	0	1.23	1.23	1.23	1.23	00:00:00
2004-12-24	0	1.23	1.23	1.23	1.23	00:00:00
2004-12-30	0	1.15	1.15	1.15	1.15	00:00:00
2005-01-04	0	1.14	1.14	1.14	1.14	00:00:00
2005-01-05	0	1.05	1.05	1.05	1.05	00:00:00
2005-01-11	0	0.98	0.98	0.98	0.98	00:00:00
2005-01-12	0	1.09	1.09	1.09	1.09	00:00:00
2005-01-18	0	1.02	1.02	1.02	1.02	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 > >>