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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-02-24	166,800	0.58	0.63	0.56	0.58	00:00:00
2017-02-27	173,500	0.58	0.60	0.57	0.57	00:00:00
2017-02-28	117,200	0.57	0.57	0.54	0.56	00:00:00
2017-03-01	150,500	0.55	0.63	0.55	0.60	00:00:00
2017-03-02	124,300	0.58	0.61	0.55	0.56	00:00:00
2017-03-03	98,400	0.58	0.58	0.53	0.54	00:00:00
2017-03-06	50,200	0.53	0.55	0.53	0.55	00:00:00
2017-03-07	88,100	0.55	0.56	0.51	0.53	00:00:00
2017-03-08	98,500	0.52	0.53	0.50	0.50	00:00:00
2017-03-09	84,200	0.50	0.51	0.48	0.50	00:00:00
2017-03-10	117,000	0.53	0.53	0.48	0.49	00:00:00
2017-03-13	71,800	0.51	0.54	0.50	0.52	00:00:00
2017-03-14	31,000	0.53	0.54	0.51	0.51	00:00:00
2017-03-15	86,900	0.54	0.54	0.50	0.54	00:00:00
2017-03-16	71,300	0.54	0.55	0.53	0.53	00:00:00
2017-03-17	48,700	0.54	0.54	0.51	0.52	00:00:00
2017-03-20	121,100	0.52	0.53	0.50	0.50	00:00:00
2017-03-21	69,900	0.50	0.51	0.49	0.50	00:00:00
2017-03-22	56,000	0.51	0.51	0.48	0.49	00:00:00
2017-03-23	157,400	0.50	0.51	0.47	0.51	00:00:00
2017-03-24	54,300	0.49	0.50	0.48	0.48	00:00:00
2017-03-27	135,200	0.50	0.50	0.44	0.47	00:00:00
2017-03-28	147,100	0.47	0.48	0.43	0.43	00:00:00
2017-03-29	71,400	0.43	0.47	0.42	0.46	00:00:00
2017-03-30	67,100	0.47	0.49	0.47	0.47	00:00:00
2017-03-31	56,300	0.47	0.50	0.47	0.49	00:00:00
2017-04-03	48,700	0.50	0.51	0.47	0.51	00:00:00
2017-04-04	163,100	0.51	0.55	0.50	0.53	00:00:00
2017-04-05	109,300	0.54	0.54	0.51	0.51	00:00:00
2017-04-06	21,200	0.52	0.54	0.49	0.50	00:00:00
2017-04-07	48,200	0.51	0.54	0.51	0.52	00:00:00
2017-04-10	38,800	0.52	0.53	0.51	0.53	00:00:00
2017-04-11	55,100	0.52	0.53	0.51	0.51	00:00:00
2017-04-12	130,000	0.52	0.52	0.48	0.49	00:00:00
2017-04-13	9,400	0.49	0.50	0.49	0.49	00:00:00
2017-04-17	56,700	0.48	0.50	0.48	0.48	00:00:00
2017-04-18	85,300	0.50	0.50	0.47	0.50	00:00:00
2017-04-19	123,000	0.49	0.49	0.45	0.45	00:00:00
2017-04-20	60,600	0.43	0.45	0.43	0.45	00:00:00
2017-04-21	19,400	0.44	0.46	0.43	0.45	00:00:00
2017-04-24	88,600	0.44	0.45	0.41	0.41	00:00:00
2017-04-25	82,000	0.42	0.46	0.41	0.46	00:00:00
2017-04-26	50,400	0.45	0.47	0.43	0.47	00:00:00
2017-04-27	17,800	0.46	0.48	0.46	0.46	00:00:00
2017-04-28	10,200	0.47	0.48	0.46	0.46	00:00:00
2017-05-01	33,900	0.47	0.48	0.46	0.47	00:00:00
2017-05-02	34,000	0.48	0.48	0.44	0.46	00:00:00
2017-05-03	41,000	0.46	0.48	0.45	0.47	00:00:00
2017-05-04	94,100	0.48	0.48	0.43	0.44	00:00:00
2017-05-05	25,100	0.44	0.46	0.43	0.45	00:00:00
2017-05-08	17,600	0.43	0.46	0.43	0.45	00:00:00
2017-05-09	32,400	0.44	0.45	0.44	0.45	00:00:00
2017-05-10	143,900	0.44	0.45	0.43	0.44	00:00:00
2017-05-11	263,400	0.43	0.44	0.40	0.40	00:00:00
2017-05-12	79,400	0.40	0.41	0.21	0.40	00:00:00
2017-05-15	106,485	0.39	0.40	0.35	0.40	00:00:00
2017-05-16	92,664	0.40	0.40	0.36	0.38	00:00:00
2017-05-17	26,902	0.37	0.40	0.36	0.39	00:00:00
2017-05-18	77,877	0.38	0.41	0.38	0.40	00:00:00
2017-05-19	133,637	0.41	0.46	0.41	0.46	00:00:00
2017-05-22	98,672	0.46	0.48	0.46	0.48	00:00:00
2017-05-23	30,560	0.48	0.48	0.45	0.46	00:00:00
2017-05-24	7,573	0.45	0.47	0.44	0.44	00:00:00
2017-05-25	17,154	0.45	0.48	0.44	0.47	00:00:00
2017-05-26	86,425	0.47	0.48	0.46	0.47	00:00:00
2017-05-30	102,268	0.46	0.46	0.44	0.45	00:00:00
2017-05-31	58,195	0.44	0.44	0.44	0.44	00:00:00
2017-06-01	23,357	0.44	0.45	0.42	0.42	00:00:00
2017-06-02	32,915	0.43	0.45	0.43	0.43	00:00:00
2017-06-05	98,971	0.43	0.44	0.43	0.43	00:00:00
2017-06-06	15,050	0.43	0.44	0.43	0.43	00:00:00
2017-06-07	23,087	0.43	0.43	0.42	0.42	00:00:00
2017-06-08	17,267	0.42	0.43	0.42	0.42	00:00:00
2017-06-09	11,701	0.42	0.43	0.41	0.42	00:00:00
2017-06-12	81,789	0.41	0.42	0.38	0.38	00:00:00
2017-06-13	80,943	0.40	0.40	0.38	0.38	00:00:00
2017-06-14	17,157	0.39	0.40	0.38	0.39	00:00:00
2017-06-15	22,399	0.39	0.39	0.36	0.38	00:00:00
2017-06-16	16,648	0.38	0.38	0.37	0.37	00:00:00
2017-06-19	123,833	0.37	0.39	0.37	0.37	00:00:00
2017-06-20	31,747	0.36	0.37	0.36	0.37	00:00:00
2017-06-21	36,944	0.37	0.38	0.36	0.38	00:00:00
2017-06-22	45,537	0.37	0.37	0.36	0.37	00:00:00
2017-06-23	115,130	0.36	0.36	0.35	0.35	00:00:00
2017-06-26	157,744	0.37	0.37	0.35	0.36	00:00:00
2017-06-27	42,274	0.37	0.37	0.36	0.37	00:00:00
2017-06-28	37,988	0.38	0.38	0.36	0.37	00:00:00
2017-06-29	76,875	0.36	0.38	0.35	0.37	00:00:00
2017-06-30	53,952	0.38	0.38	0.37	0.38	00:00:00
2017-07-03	38,060	0.38	0.39	0.37	0.38	00:00:00
2017-07-05	12,052	0.39	0.39	0.37	0.37	00:00:00
2017-07-06	3,221	0.37	0.37	0.36	0.36	00:00:00
2017-07-07	78,447	0.38	0.38	0.36	0.36	00:00:00
2017-07-10	41,013	0.36	0.39	0.36	0.37	00:00:00
2017-07-11	61,005	0.38	0.38	0.36	0.36	00:00:00
2017-07-12	131,148	0.37	0.38	0.37	0.37	00:00:00
2017-07-13	20,369	0.36	0.37	0.36	0.36	00:00:00
2017-07-14	248,725	0.37	0.41	0.36	0.40	00:00:00
2017-07-17	110,640	0.41	0.42	0.38	0.40	00:00:00
2017-07-18	237,042	0.39	0.43	0.39	0.42	00:00:00
2017-07-19	461,803	0.44	0.48	0.42	0.47	00:00:00
2017-07-20	127,979	0.45	0.46	0.45	0.46	00:00:00
2017-07-21	39,092	0.45	0.47	0.45	0.47	00:00:00
2017-07-24	80,517	0.45	0.47	0.45	0.47	00:00:00
2017-07-25	288,492	0.45	0.49	0.45	0.49	00:00:00
2017-07-26	185,738	0.48	0.53	0.48	0.52	00:00:00
2017-07-27	146,299	0.55	0.55	0.48	0.52	00:00:00
2017-07-28	157,735	0.44	0.53	0.44	0.52	00:00:00
2017-07-31	57,740	0.53	0.53	0.52	0.53	00:00:00
2017-08-01	26,985	0.50	0.52	0.50	0.51	00:00:00
2017-08-02	56,850	0.51	0.52	0.50	0.50	00:00:00
2017-08-03	26,869	0.50	0.51	0.49	0.49	00:00:00
2017-08-04	129,241	0.48	0.50	0.47	0.48	00:00:00
2017-08-07	56,758	0.47	0.49	0.46	0.46	00:00:00
2017-08-08	371,206	0.46	0.49	0.45	0.46	00:00:00
2017-08-09	57,771	0.48	0.49	0.45	0.45	00:00:00
2017-08-10	104,748	0.47	0.47	0.41	0.43	00:00:00
2017-08-11	103,591	0.44	0.45	0.42	0.44	00:00:00
2017-08-14	82,424	0.44	0.45	0.43	0.43	00:00:00
2017-08-15	116,828	0.44	0.45	0.41	0.43	00:00:00
2017-08-16	98,151	0.42	0.46	0.41	0.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>