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
2017-08-16	98,151	0.42	0.46	0.41	0.46	00:00:00
2017-08-17	184,053	0.44	0.48	0.44	0.46	00:00:00
2017-08-18	33,459	0.47	0.47	0.45	0.45	00:00:00
2017-08-21	107,198	0.46	0.48	0.44	0.47	00:00:00
2017-08-22	100,355	0.49	0.49	0.46	0.48	00:00:00
2017-08-23	51,022	0.48	0.48	0.41	0.41	00:00:00
2017-08-24	142,821	0.42	0.48	0.42	0.46	00:00:00
2017-08-25	197,323	0.44	0.48	0.44	0.45	00:00:00
2017-08-28	93,043	0.45	0.48	0.45	0.46	00:00:00
2017-08-29	34,895	0.44	0.47	0.44	0.46	00:00:00
2017-08-30	58,413	0.46	0.46	0.44	0.44	00:00:00
2017-08-31	60,074	0.46	0.47	0.44	0.46	00:00:00
2017-09-01	76,401	0.47	0.47	0.44	0.46	00:00:00
2017-09-05	637,380	0.46	0.50	0.46	0.48	00:00:00
2017-09-06	209,865	0.48	0.49	0.48	0.48	00:00:00
2017-09-07	61,314	0.47	0.48	0.47	0.47	00:00:00
2017-09-08	143,224	0.49	0.49	0.42	0.45	00:00:00
2017-09-11	241,141	0.43	0.49	0.43	0.48	00:00:00
2017-09-12	239,270	0.46	0.50	0.46	0.48	00:00:00
2017-09-13	44,424	0.50	0.50	0.47	0.48	00:00:00
2017-09-14	78,557	0.47	0.48	0.46	0.47	00:00:00
2017-09-15	72,765	0.47	0.47	0.46	0.46	00:00:00
2017-09-18	112,313	0.45	0.46	0.45	0.46	00:00:00
2017-09-19	47,130	0.46	0.46	0.44	0.44	00:00:00
2017-09-20	97,633	0.45	0.46	0.44	0.45	00:00:00
2017-09-21	98,359	0.45	0.46	0.43	0.45	00:00:00
2017-09-22	301,959	0.47	0.48	0.45	0.45	00:00:00
2017-09-25	195,566	0.46	0.46	0.43	0.44	00:00:00
2017-09-26	113,520	0.43	0.44	0.43	0.43	00:00:00
2017-09-27	282,938	0.43	0.44	0.40	0.41	00:00:00
2017-09-28	129,233	0.42	0.43	0.41	0.41	00:00:00
2017-09-29	117,261	0.41	0.45	0.41	0.44	00:00:00
2017-10-02	25,657	0.45	0.45	0.41	0.42	00:00:00
2017-10-03	57,662	0.42	0.44	0.41	0.41	00:00:00
2017-10-04	60,131	0.41	0.41	0.40	0.40	00:00:00
2017-10-05	59,229	0.41	0.42	0.41	0.42	00:00:00
2017-10-06	94,058	0.46	0.46	0.42	0.42	00:00:00
2017-10-09	78,599	0.43	0.45	0.42	0.43	00:00:00
2017-10-10	122,804	0.44	0.45	0.42	0.43	00:00:00
2017-10-11	240,972	0.44	0.44	0.41	0.43	00:00:00
2017-10-12	124,457	0.42	0.43	0.42	0.43	00:00:00
2017-10-13	84,828	0.42	0.43	0.42	0.42	00:00:00
2017-10-16	118,161	0.42	0.44	0.42	0.44	00:00:00
2017-10-17	142,138	0.42	0.44	0.42	0.43	00:00:00
2017-10-18	133,446	0.42	0.45	0.42	0.43	00:00:00
2017-10-19	46,775	0.44	0.45	0.44	0.45	00:00:00
2017-10-20	49,726	0.45	0.45	0.44	0.45	00:00:00
2017-10-23	48,667	0.45	0.46	0.44	0.44	00:00:00
2017-10-24	161,805	0.44	0.44	0.44	0.44	00:00:00
2017-10-25	331,845	0.44	0.44	0.44	0.44	00:00:00
2017-10-26	29,888	0.44	0.44	0.44	0.44	00:00:00
2017-10-27	211,681	0.44	0.44	0.41	0.42	00:00:00
2017-10-30	92,057	0.43	0.44	0.43	0.44	00:00:00
2017-10-31	70,886	0.43	0.45	0.43	0.43	00:00:00
2017-11-01	79,468	0.43	0.44	0.43	0.44	00:00:00
2017-11-02	238,557	0.40	0.46	0.40	0.45	00:00:00
2017-11-03	265,131	0.45	0.49	0.45	0.49	00:00:00
2017-11-06	167,156	0.49	0.53	0.49	0.53	00:00:00
2017-11-07	244,437	0.54	0.58	0.53	0.56	00:00:00
2017-11-08	181,114	0.55	0.59	0.55	0.58	00:00:00
2017-11-09	185,627	0.59	0.61	0.57	0.59	00:00:00
2017-11-10	172,892	0.60	0.61	0.55	0.56	00:00:00
2017-11-13	47,126	0.57	0.58	0.54	0.54	00:00:00
2017-11-14	247,056	0.54	0.54	0.53	0.54	00:00:00
2017-11-15	81,589	0.54	0.54	0.51	0.52	00:00:00
2017-11-16	178,011	0.52	0.52	0.46	0.49	00:00:00
2017-11-17	127,026	0.47	0.49	0.47	0.49	00:00:00
2017-11-20	953,434	0.49	0.49	0.44	0.46	00:00:00
2017-11-21	159,619	0.45	0.45	0.44	0.45	00:00:00
2017-11-22	327,553	0.44	0.50	0.44	0.49	00:00:00
2017-11-24	166,701	0.50	0.50	0.48	0.48	00:00:00
2017-11-27	169,802	0.47	0.49	0.47	0.48	00:00:00
2017-11-28	43,197	0.46	0.48	0.46	0.48	00:00:00
2017-11-29	74,191	0.47	0.48	0.46	0.47	00:00:00
2017-11-30	69,141	0.47	0.48	0.47	0.47	00:00:00
2017-12-01	76,972	0.47	0.48	0.46	0.46	00:00:00
2017-12-04	115,218	0.46	0.47	0.45	0.46	00:00:00
2017-12-05	133,276	0.45	0.46	0.45	0.45	00:00:00
2017-12-06	90,957	0.45	0.45	0.44	0.44	00:00:00
2017-12-07	59,755	0.44	0.44	0.43	0.43	00:00:00
2017-12-08	46,102	0.43	0.46	0.43	0.46	00:00:00
2017-12-11	102,648	0.46	0.48	0.46	0.47	00:00:00
2017-12-12	325,709	0.48	0.50	0.48	0.49	00:00:00
2017-12-13	103,232	0.50	0.53	0.49	0.52	00:00:00
2017-12-14	57,287	0.51	0.52	0.50	0.50	00:00:00
2017-12-15	11,938	0.50	0.50	0.50	0.50	00:00:00
2017-12-18	95,998	0.50	0.52	0.49	0.51	00:00:00
2017-12-19	123,091	0.49	0.51	0.49	0.49	00:00:00
2017-12-20	156,132	0.54	0.57	0.49	0.55	00:00:00
2017-12-21	189,067	0.56	0.57	0.54	0.56	00:00:00
2017-12-22	134,093	0.56	0.57	0.56	0.57	00:00:00
2017-12-26	156,010	0.57	0.60	0.57	0.57	00:00:00
2017-12-27	225,919	0.60	0.60	0.57	0.58	00:00:00
2017-12-28	314,091	0.58	0.63	0.58	0.61	00:00:00
2017-12-29	93,103	0.62	0.63	0.59	0.60	00:00:00
2018-01-02	185,977	0.61	0.65	0.61	0.64	00:00:00
2018-01-03	131,077	0.64	0.65	0.61	0.62	00:00:00
2018-01-04	93,626	0.62	0.64	0.62	0.63	00:00:00
2018-01-05	92,313	0.64	0.64	0.61	0.63	00:00:00
2018-01-08	66,318	0.61	0.62	0.61	0.62	00:00:00
2018-01-09	53,918	0.61	0.63	0.61	0.62	00:00:00
2018-01-10	144,892	0.61	0.62	0.60	0.61	00:00:00
2018-01-11	210,657	0.61	0.67	0.60	0.67	00:00:00
2018-01-12	141,892	0.68	0.69	0.66	0.67	00:00:00
2018-01-16	799,147	0.63	0.63	0.50	0.53	00:00:00
2018-01-17	309,716	0.54	0.54	0.51	0.53	00:00:00
2018-01-18	287,418	0.52	0.53	0.50	0.51	00:00:00
2018-01-19	248,638	0.52	0.56	0.50	0.52	00:00:00
2018-01-22	187,738	0.53	0.55	0.53	0.53	00:00:00
2018-01-23	76,141	0.54	0.55	0.52	0.53	00:00:00
2018-01-24	327,309	0.53	0.55	0.50	0.53	00:00:00
2018-01-25	215,854	0.53	0.53	0.50	0.51	00:00:00
2018-01-26	167,989	0.50	0.54	0.50	0.53	00:00:00
2018-01-29	405,694	0.55	0.55	0.50	0.51	00:00:00
2018-01-30	261,587	0.52	0.52	0.48	0.49	00:00:00
2018-01-31	103,101	0.49	0.53	0.48	0.52	00:00:00
2018-02-01	26,488	0.52	0.52	0.50	0.52	00:00:00
2018-02-02	140,583	0.51	0.52	0.48	0.50	00:00:00
2018-02-05	82,850	0.47	0.49	0.46	0.49	00:00:00
2018-02-06	46,236	0.48	0.49	0.48	0.48	00:00:00
2018-02-07	138,597	0.47	0.49	0.45	0.48	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>