|
 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 | | 2015-03-31 | 72,100 | 0.09 | 0.18 | 0.08 | 0.17 | 00:00:00 | | 2015-04-01 | 88,600 | 0.17 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2015-04-02 | 380,700 | 0.18 | 0.22 | 0.17 | 0.22 | 00:00:00 | | 2015-04-06 | 511,000 | 0.22 | 0.31 | 0.22 | 0.29 | 00:00:00 | | 2015-04-07 | 507,100 | 0.30 | 0.34 | 0.28 | 0.31 | 00:00:00 | | 2015-04-08 | 133,900 | 0.32 | 0.33 | 0.27 | 0.30 | 00:00:00 | | 2015-04-09 | 113,500 | 0.31 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2015-04-10 | 304,900 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2015-04-13 | 156,200 | 0.33 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2015-04-14 | 140,400 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2015-04-15 | 1,219,600 | 0.36 | 0.50 | 0.35 | 0.45 | 00:00:00 | | 2015-04-16 | 341,300 | 0.50 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2015-04-17 | 216,300 | 0.46 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2015-04-20 | 293,600 | 0.45 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2015-04-21 | 307,000 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2015-04-22 | 66,500 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2015-04-23 | 79,600 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2015-04-24 | 65,500 | 0.41 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2015-04-27 | 290,000 | 0.41 | 0.50 | 0.41 | 0.49 | 00:00:00 | | 2015-04-28 | 161,100 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2015-04-29 | 81,500 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2015-04-30 | 169,200 | 0.47 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2015-05-01 | 362,200 | 0.45 | 0.46 | 0.41 | 0.44 | 00:00:00 | | 2015-05-04 | 100,700 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2015-05-05 | 66,400 | 0.48 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2015-05-06 | 15,600 | 0.42 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2015-05-07 | 46,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2015-05-08 | 89,100 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2015-05-11 | 57,800 | 0.44 | 0.44 | 0.39 | 0.43 | 00:00:00 | | 2015-05-12 | 41,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2015-05-13 | 57,000 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2015-05-14 | 210,000 | 0.41 | 0.42 | 0.34 | 0.36 | 00:00:00 | | 2015-05-15 | 109,500 | 0.36 | 0.39 | 0.33 | 0.39 | 00:00:00 | | 2015-05-18 | 67,300 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2015-05-19 | 486,800 | 0.50 | 0.51 | 0.42 | 0.44 | 00:00:00 | | 2015-05-20 | 54,000 | 0.43 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2015-05-21 | 200,300 | 0.45 | 0.45 | 0.40 | 0.43 | 00:00:00 | | 2015-05-22 | 59,300 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2015-05-26 | 94,000 | 0.39 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2015-05-27 | 83,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2015-05-28 | 99,300 | 0.39 | 0.41 | 0.35 | 0.37 | 00:00:00 | | 2015-05-29 | 77,400 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2015-06-01 | 55,600 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2015-06-02 | 33,600 | 0.36 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2015-06-03 | 51,700 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2015-06-04 | 36,400 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2015-06-05 | 54,700 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2015-06-08 | 111,900 | 0.37 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2015-06-09 | 7,900 | 0.35 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2015-06-10 | 90,500 | 0.38 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2015-06-11 | 9,300 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2015-06-12 | 20,200 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2015-06-15 | 19,900 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2015-06-16 | 42,400 | 0.39 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2015-06-17 | 26,800 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2015-06-18 | 67,500 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2015-06-19 | 70,400 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2015-06-22 | 83,200 | 0.36 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2015-06-23 | 14,300 | 0.35 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2015-06-24 | 15,300 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2015-06-25 | 38,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2015-06-26 | 10,900 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2015-06-29 | 33,800 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2015-06-30 | 43,800 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2015-07-01 | 11,900 | 0.31 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2015-07-02 | 92,700 | 0.30 | 0.33 | 0.28 | 0.29 | 00:00:00 | | 2015-07-06 | 31,800 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2015-07-07 | 22,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-07-08 | 8,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-07-09 | 3,700 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2015-07-10 | 6,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-07-13 | 54,200 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2015-07-14 | 81,000 | 0.27 | 0.35 | 0.27 | 0.33 | 00:00:00 | | 2015-07-15 | 15,400 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2015-07-16 | 33,100 | 0.33 | 0.35 | 0.29 | 0.31 | 00:00:00 | | 2015-07-17 | 29,500 | 0.27 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2015-07-20 | 51,900 | 0.29 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2015-07-21 | 16,700 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-07-22 | 127,000 | 0.29 | 0.30 | 0.22 | 0.25 | 00:00:00 | | 2015-07-23 | 44,300 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2015-07-24 | 10,700 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-07-27 | 35,500 | 0.24 | 0.30 | 0.23 | 0.28 | 00:00:00 | | 2015-07-28 | 15,200 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-07-29 | 22,700 | 0.28 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2015-07-30 | 33,200 | 0.29 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2015-07-31 | 18,600 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2015-08-03 | 19,900 | 0.27 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2015-08-04 | 38,000 | 0.28 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2015-08-05 | 25,400 | 0.27 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2015-08-06 | 16,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-08-07 | 21,600 | 0.27 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2015-08-10 | 18,800 | 0.28 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2015-08-11 | 25,300 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-08-12 | 38,000 | 0.29 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2015-08-13 | 25,500 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2015-08-14 | 12,000 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2015-08-17 | 5,700 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2015-08-18 | 1,200 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-08-19 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-08-20 | 61,300 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-08-21 | 109,000 | 0.29 | 0.29 | 0.23 | 0.25 | 00:00:00 | | 2015-08-24 | 81,200 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-08-25 | 76,100 | 0.25 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2015-08-26 | 8,000 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2015-08-27 | 16,300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-08-28 | 16,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-08-31 | 12,000 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2015-09-01 | 56,000 | 0.28 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2015-09-02 | 63,500 | 0.26 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2015-09-03 | 22,300 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2015-09-04 | 24,900 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-09-08 | 32,900 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2015-09-09 | 30,900 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2015-09-10 | 16,300 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2015-09-11 | 39,700 | 0.24 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2015-09-14 | 9,300 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2015-09-15 | 209,500 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2015-09-16 | 157,400 | 0.27 | 0.33 | 0.27 | 0.32 | 00:00:00 | | 2015-09-17 | 41,600 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2015-09-18 | 60,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2015-09-21 | 143,700 | 0.34 | 0.40 | 0.34 | 0.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
