|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-18 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2005-01-19 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2005-01-24 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2005-01-28 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2005-01-31 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2005-02-03 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-02-07 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2005-02-08 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2005-02-09 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2005-02-10 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2005-02-14 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2005-02-15 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2005-02-22 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2005-02-23 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2005-02-24 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2005-02-25 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2005-03-02 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2005-03-03 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2005-03-04 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2005-03-07 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2005-03-10 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2005-03-11 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2005-03-14 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2005-03-16 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2005-03-17 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2005-03-18 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2005-03-31 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2005-04-07 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2005-04-12 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-04-13 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2005-04-14 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2005-04-18 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2005-04-19 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2005-04-22 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2005-04-27 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2005-05-02 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2005-05-03 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2005-05-04 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2005-05-05 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2005-05-06 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2005-05-09 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2005-05-12 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2005-05-13 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-05-16 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2005-05-17 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2005-05-18 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2005-05-19 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2005-05-20 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-05-24 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-05-27 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2005-06-01 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2005-06-02 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-06-03 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2005-06-06 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2005-06-07 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2005-06-08 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2005-06-09 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-06-10 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2005-06-15 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2005-06-16 | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2005-06-17 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2005-06-20 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2005-06-21 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2005-06-22 | 76 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-23 | 300 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-06-24 | 240 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-06-27 | 126 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-06-28 | 110 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2005-06-29 | 570 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2005-06-30 | 58 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2005-07-05 | 257 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2005-07-06 | 2 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2005-07-07 | 100 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2005-07-08 | 30 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2005-07-11 | 14 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2005-07-12 | 156 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2005-07-14 | 232 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2005-07-15 | 247 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2005-07-18 | 560 | 1.87 | 1.93 | 1.82 | 1.83 | 00:00:00 | | 2005-07-19 | 27,800 | 1.84 | 1.84 | 1.76 | 1.83 | 00:00:00 | | 2005-07-20 | 24,800 | 1.83 | 1.83 | 1.79 | 1.79 | 00:00:00 | | 2005-07-21 | 43,000 | 1.85 | 1.85 | 1.79 | 1.79 | 00:00:00 | | 2005-07-22 | 19,300 | 1.81 | 1.81 | 1.75 | 1.75 | 00:00:00 | | 2005-07-25 | 32,700 | 1.76 | 1.76 | 1.62 | 1.71 | 00:00:00 | | 2005-07-26 | 27,400 | 1.67 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2005-07-27 | 57,300 | 1.54 | 1.62 | 1.54 | 1.61 | 00:00:00 | | 2005-07-28 | 62,700 | 1.56 | 1.56 | 1.47 | 1.53 | 00:00:00 | | 2005-07-29 | 53,500 | 1.47 | 1.70 | 1.47 | 1.60 | 00:00:00 | | 2005-08-01 | 11,100 | 1.65 | 1.79 | 1.65 | 1.79 | 00:00:00 | | 2005-08-02 | 38,700 | 1.75 | 1.78 | 1.65 | 1.70 | 00:00:00 | | 2005-08-03 | 100,400 | 1.75 | 1.90 | 1.71 | 1.83 | 00:00:00 | | 2005-08-04 | 224,000 | 1.99 | 1.99 | 1.66 | 1.71 | 00:00:00 | | 2005-08-05 | 55,800 | 1.65 | 1.72 | 1.63 | 1.69 | 00:00:00 | | 2005-08-08 | 12,900 | 1.69 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2005-08-09 | 55,400 | 1.66 | 1.69 | 1.64 | 1.66 | 00:00:00 | | 2005-08-10 | 35,000 | 1.70 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2005-08-11 | 30,900 | 1.69 | 1.71 | 1.66 | 1.69 | 00:00:00 | | 2005-08-12 | 66,400 | 1.72 | 1.72 | 1.65 | 1.67 | 00:00:00 | | 2005-08-15 | 28,800 | 1.66 | 1.67 | 1.62 | 1.65 | 00:00:00 | | 2005-08-16 | 29,500 | 1.63 | 1.68 | 1.63 | 1.68 | 00:00:00 | | 2005-08-17 | 19,400 | 1.63 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2005-08-18 | 29,100 | 1.65 | 1.65 | 1.58 | 1.60 | 00:00:00 | | 2005-08-19 | 35,700 | 1.58 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2005-08-22 | 59,200 | 1.51 | 1.56 | 1.50 | 1.54 | 00:00:00 | | 2005-08-23 | 10,500 | 1.52 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2005-08-24 | 26,800 | 1.60 | 1.60 | 1.39 | 1.39 | 00:00:00 | | 2005-08-25 | 121,200 | 1.40 | 1.55 | 1.39 | 1.42 | 00:00:00 | | 2005-08-26 | 52,100 | 1.46 | 1.53 | 1.46 | 1.53 | 00:00:00 | | 2005-08-29 | 4,400 | 1.49 | 1.54 | 1.49 | 1.53 | 00:00:00 | | 2005-08-30 | 25,000 | 1.51 | 1.51 | 1.43 | 1.51 | 00:00:00 | | 2005-08-31 | 21,900 | 1.51 | 1.58 | 1.46 | 1.52 | 00:00:00 | | 2005-09-01 | 48,900 | 1.53 | 1.68 | 1.53 | 1.62 | 00:00:00 | | 2005-09-02 | 9,800 | 1.67 | 1.67 | 1.60 | 1.66 | 00:00:00 | | 2005-09-06 | 7,600 | 1.60 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2005-09-07 | 25,000 | 1.60 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2005-09-08 | 94,500 | 1.63 | 1.69 | 1.59 | 1.64 | 00:00:00 | | 2005-09-09 | 8,600 | 1.63 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2005-09-12 | 41,700 | 1.69 | 1.75 | 1.61 | 1.66 | 00:00:00 | | 2005-09-13 | 14,900 | 1.62 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2005-09-14 | 36,200 | 1.61 | 1.64 | 1.53 | 1.57 | 00:00:00 | | 2005-09-15 | 41,800 | 1.60 | 1.60 | 1.48 | 1.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
