|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-07 | 11,700 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-10-08 | 34,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-10-09 | 58,900 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-10-10 | 5,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-10-13 | 300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-10-14 | 46,500 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2014-10-15 | 68,400 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2014-10-16 | 9,100 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-10-17 | 1,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-10-20 | 15,700 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2014-10-21 | 9,300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-10-22 | 32,200 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2014-10-23 | 45,700 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2014-10-24 | 5,400 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2014-10-27 | 83,100 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2014-10-28 | 3,700 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2014-10-29 | 16,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2014-10-30 | 36,400 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2014-10-31 | 104,000 | 0.22 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2014-11-03 | 76,600 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2014-11-04 | 26,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2014-11-05 | 66,300 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2014-11-06 | 107,200 | 0.22 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2014-11-07 | 51,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2014-11-10 | 29,300 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2014-11-11 | 69,700 | 0.16 | 0.21 | 0.16 | 0.19 | 00:00:00 | | 2014-11-12 | 25,200 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2014-11-13 | 21,700 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2014-11-14 | 55,100 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2014-11-17 | 10,800 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2014-11-18 | 307,100 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2014-11-19 | 45,100 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2014-11-20 | 33,800 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2014-11-21 | 112,700 | 0.22 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2014-11-24 | 92,000 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2014-11-25 | 17,400 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2014-11-26 | 13,300 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2014-11-28 | 119,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2014-12-01 | 24,300 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2014-12-02 | 61,500 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2014-12-03 | 49,700 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2014-12-04 | 110,700 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2014-12-05 | 44,300 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2014-12-08 | 85,000 | 0.19 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2014-12-09 | 43,000 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2014-12-10 | 105,600 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2014-12-11 | 93,600 | 0.19 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2014-12-12 | 64,500 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2014-12-15 | 111,200 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2014-12-16 | 81,600 | 0.19 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2014-12-17 | 138,300 | 0.19 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2014-12-18 | 232,400 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2014-12-19 | 45,800 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2014-12-22 | 111,700 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2014-12-23 | 480,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2014-12-24 | 142,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2014-12-26 | 204,900 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2014-12-29 | 155,800 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2014-12-30 | 45,000 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2014-12-31 | 124,600 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2015-01-02 | 30,400 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2015-01-05 | 28,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2015-01-06 | 7,800 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2015-01-07 | 44,900 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2015-01-08 | 23,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-01-09 | 64,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-01-12 | 22,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-01-13 | 58,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2015-01-14 | 73,500 | 0.18 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2015-01-15 | 152,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-01-16 | 64,700 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2015-01-20 | 83,200 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2015-01-21 | 69,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2015-01-22 | 130,500 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2015-01-23 | 137,500 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2015-01-26 | 71,900 | 0.20 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2015-01-27 | 9,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-01-28 | 28,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-01-29 | 98,300 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2015-01-30 | 17,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-02-02 | 9,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-02-03 | 57,100 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2015-02-04 | 25,400 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-02-05 | 28,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-02-06 | 54,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-02-09 | 49,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-02-10 | 33,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-02-11 | 27,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-02-12 | 14,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-02-13 | 139,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-02-17 | 62,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-02-18 | 328,300 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2015-02-19 | 45,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2015-02-20 | 172,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-02-23 | 40,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-02-24 | 41,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-02-25 | 31,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-02-26 | 16,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-02-27 | 9,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-03-02 | 16,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-03-03 | 8,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-03-04 | 18,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-03-05 | 60,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-03-06 | 93,900 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2015-03-09 | 52,600 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2015-03-10 | 61,300 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2015-03-11 | 82,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2015-03-12 | 23,600 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2015-03-13 | 133,600 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2015-03-16 | 2,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2015-03-17 | 12,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2015-03-18 | 21,600 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2015-03-19 | 17,600 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2015-03-20 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-03-23 | 131,300 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2015-03-24 | 11,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-03-25 | 55,300 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2015-03-26 | 125,400 | 0.18 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2015-03-27 | 158,000 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2015-03-30 | 68,700 | 0.15 | 0.19 | 0.15 | 0.18 | 00:00:00 | | 2015-03-31 | 72,100 | 0.09 | 0.18 | 0.08 | 0.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
