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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-05-03	184,800	0.28	0.29	0.26	0.28	00:00:00
2013-05-06	99,100	0.29	0.32	0.29	0.30	00:00:00
2013-05-07	86,300	0.28	0.30	0.27	0.28	00:00:00
2013-05-08	131,900	0.29	0.33	0.29	0.32	00:00:00
2013-05-09	94,700	0.32	0.32	0.30	0.30	00:00:00
2013-05-10	269,800	0.30	0.38	0.29	0.38	00:00:00
2013-05-13	160,300	0.40	0.40	0.38	0.40	00:00:00
2013-05-14	103,900	0.40	0.40	0.37	0.38	00:00:00
2013-05-15	118,900	0.36	0.36	0.34	0.36	00:00:00
2013-05-16	50,600	0.34	0.35	0.33	0.34	00:00:00
2013-05-17	88,100	0.36	0.38	0.35	0.37	00:00:00
2013-05-20	97,500	0.38	0.43	0.34	0.40	00:00:00
2013-05-21	51,700	0.35	0.37	0.34	0.35	00:00:00
2013-05-22	69,100	0.34	0.38	0.32	0.36	00:00:00
2013-05-23	59,700	0.36	0.40	0.35	0.39	00:00:00
2013-05-24	27,500	0.38	0.39	0.36	0.38	00:00:00
2013-05-28	74,200	0.37	0.38	0.36	0.37	00:00:00
2013-05-29	31,600	0.38	0.39	0.35	0.39	00:00:00
2013-05-30	72,900	0.37	0.39	0.35	0.38	00:00:00
2013-05-31	20,500	0.37	0.38	0.36	0.37	00:00:00
2013-06-03	23,100	0.37	0.38	0.37	0.38	00:00:00
2013-06-04	36,300	0.38	0.38	0.36	0.38	00:00:00
2013-06-05	8,200	0.37	0.37	0.36	0.36	00:00:00
2013-06-06	18,200	0.36	0.38	0.36	0.38	00:00:00
2013-06-07	104,500	0.38	0.38	0.37	0.38	00:00:00
2013-06-10	40,100	0.39	0.39	0.37	0.38	00:00:00
2013-06-11	40,400	0.39	0.39	0.37	0.37	00:00:00
2013-06-12	67,000	0.34	0.38	0.34	0.38	00:00:00
2013-06-13	48,600	0.36	0.38	0.35	0.38	00:00:00
2013-06-14	19,900	0.36	0.38	0.35	0.38	00:00:00
2013-06-17	44,700	0.37	0.38	0.36	0.38	00:00:00
2013-06-18	46,100	0.38	0.38	0.34	0.36	00:00:00
2013-06-19	19,000	0.36	0.37	0.34	0.35	00:00:00
2013-06-20	80,700	0.31	0.34	0.31	0.33	00:00:00
2013-06-21	62,500	0.33	0.36	0.33	0.36	00:00:00
2013-06-24	12,300	0.33	0.35	0.33	0.35	00:00:00
2013-06-25	70,600	0.32	0.35	0.32	0.33	00:00:00
2013-06-26	55,800	0.33	0.33	0.31	0.33	00:00:00
2013-06-27	38,700	0.33	0.35	0.33	0.35	00:00:00
2013-06-28	66,100	0.34	0.35	0.33	0.35	00:00:00
2013-07-01	10,100	0.35	0.35	0.34	0.35	00:00:00
2013-07-02	29,700	0.33	0.35	0.33	0.35	00:00:00
2013-07-03	1,000	0.35	0.35	0.35	0.35	00:00:00
2013-07-05	3,300	0.36	0.36	0.35	0.36	00:00:00
2013-07-08	23,500	0.35	0.37	0.34	0.37	00:00:00
2013-07-09	23,400	0.37	0.37	0.36	0.36	00:00:00
2013-07-10	5,200	0.36	0.36	0.36	0.36	00:00:00
2013-07-11	56,300	0.36	0.37	0.36	0.36	00:00:00
2013-07-12	16,600	0.37	0.37	0.36	0.36	00:00:00
2013-07-15	64,300	0.34	0.36	0.34	0.35	00:00:00
2013-07-16	27,500	0.35	0.36	0.34	0.36	00:00:00
2013-07-17	39,700	0.36	0.37	0.35	0.37	00:00:00
2013-07-18	13,500	0.36	0.37	0.35	0.35	00:00:00
2013-07-19	20,300	0.36	0.36	0.33	0.33	00:00:00
2013-07-22	157,300	0.34	0.34	0.32	0.32	00:00:00
2013-07-23	19,700	0.32	0.33	0.32	0.33	00:00:00
2013-07-24	43,700	0.33	0.33	0.32	0.32	00:00:00
2013-07-25	10,300	0.33	0.33	0.33	0.33	00:00:00
2013-07-26	18,000	0.33	0.33	0.33	0.33	00:00:00
2013-07-29	156,300	0.32	0.32	0.29	0.29	00:00:00
2013-07-30	167,800	0.28	0.28	0.25	0.27	00:00:00
2013-07-31	47,200	0.25	0.27	0.25	0.26	00:00:00
2013-08-01	127,700	0.25	0.26	0.24	0.25	00:00:00
2013-08-02	220,600	0.25	0.27	0.25	0.26	00:00:00
2013-08-05	32,200	0.28	0.28	0.27	0.27	00:00:00
2013-08-06	438,800	0.28	0.29	0.25	0.27	00:00:00
2013-08-07	89,200	0.24	0.27	0.24	0.27	00:00:00
2013-08-08	62,200	0.27	0.27	0.25	0.27	00:00:00
2013-08-09	53,100	0.27	0.28	0.26	0.26	00:00:00
2013-08-12	430,800	0.28	0.28	0.26	0.26	00:00:00
2013-08-13	181,800	0.26	0.27	0.24	0.25	00:00:00
2013-08-14	106,300	0.25	0.26	0.24	0.26	00:00:00
2013-08-15	205,700	0.27	0.32	0.26	0.30	00:00:00
2013-08-16	329,100	0.31	0.32	0.30	0.32	00:00:00
2013-08-19	71,800	0.32	0.32	0.31	0.31	00:00:00
2013-08-20	26,900	0.31	0.31	0.30	0.30	00:00:00
2013-08-21	19,100	0.31	0.31	0.29	0.30	00:00:00
2013-08-22	109,600	0.30	0.34	0.30	0.34	00:00:00
2013-08-23	241,200	0.34	0.34	0.31	0.33	00:00:00
2013-08-26	92,100	0.31	0.34	0.31	0.33	00:00:00
2013-08-27	240,600	0.34	0.34	0.33	0.34	00:00:00
2013-08-28	34,000	0.32	0.34	0.32	0.32	00:00:00
2013-08-29	35,500	0.32	0.34	0.31	0.34	00:00:00
2013-08-30	113,600	0.33	0.33	0.29	0.29	00:00:00
2013-09-03	51,700	0.34	0.34	0.30	0.31	00:00:00
2013-09-04	67,000	0.32	0.34	0.32	0.34	00:00:00
2013-09-05	2,800	0.34	0.34	0.34	0.34	00:00:00
2013-09-06	122,500	0.33	0.33	0.29	0.29	00:00:00
2013-09-09	21,700	0.31	0.32	0.31	0.32	00:00:00
2013-09-10	4,500	0.30	0.32	0.30	0.30	00:00:00
2013-09-11	123,400	0.31	0.31	0.30	0.30	00:00:00
2013-09-12	33,700	0.31	0.31	0.30	0.30	00:00:00
2013-09-13	40,500	0.31	0.31	0.30	0.31	00:00:00
2013-09-16	22,800	0.31	0.32	0.30	0.31	00:00:00
2013-09-17	46,000	0.30	0.31	0.30	0.30	00:00:00
2013-09-18	40,100	0.31	0.31	0.30	0.31	00:00:00
2013-09-19	43,200	0.32	0.33	0.30	0.32	00:00:00
2013-09-20	33,800	0.31	0.32	0.31	0.32	00:00:00
2013-09-23	53,300	0.30	0.32	0.30	0.30	00:00:00
2013-09-24	235,200	0.30	0.31	0.29	0.30	00:00:00
2013-09-25	4,000	0.30	0.30	0.29	0.29	00:00:00
2013-09-26	163,600	0.29	0.30	0.27	0.27	00:00:00
2013-09-27	52,100	0.29	0.29	0.28	0.28	00:00:00
2013-09-30	22,300	0.29	0.29	0.27	0.28	00:00:00
2013-10-01	98,800	0.31	0.33	0.30	0.33	00:00:00
2013-10-02	77,700	0.33	0.33	0.31	0.32	00:00:00
2013-10-03	723,700	0.33	0.39	0.32	0.38	00:00:00
2013-10-04	270,900	0.37	0.41	0.37	0.39	00:00:00
2013-10-07	208,400	0.39	0.41	0.39	0.41	00:00:00
2013-10-08	79,800	0.39	0.41	0.38	0.38	00:00:00
2013-10-09	46,100	0.38	0.39	0.38	0.38	00:00:00
2013-10-10	102,000	0.37	0.39	0.34	0.34	00:00:00
2013-10-11	86,200	0.34	0.34	0.31	0.32	00:00:00
2013-10-14	24,700	0.32	0.34	0.32	0.33	00:00:00
2013-10-15	14,900	0.33	0.34	0.32	0.33	00:00:00
2013-10-16	17,200	0.32	0.34	0.32	0.34	00:00:00
2013-10-17	122,100	0.33	0.38	0.32	0.35	00:00:00
2013-10-18	54,100	0.37	0.39	0.36	0.38	00:00:00
2013-10-21	299,800	0.40	0.40	0.37	0.39	00:00:00
2013-10-22	48,500	0.38	0.39	0.37	0.38	00:00:00
2013-10-23	23,200	0.38	0.38	0.37	0.38	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 > >>