|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-07-31 | 58,323 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2018-08-01 | 12,833 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2018-08-02 | 87,610 | 0.43 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2018-08-03 | 5,594 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2018-08-06 | 31,379 | 0.44 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2018-08-07 | 16,681 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2018-08-08 | 51,612 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2018-08-09 | 30,430 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2018-08-10 | 26,258 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2018-08-13 | 65,897 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2018-08-14 | 160,238 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2018-08-15 | 257,454 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2018-08-16 | 169,980 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2018-08-17 | 52,938 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2018-08-20 | 38,603 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2018-08-21 | 45,698 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2018-08-22 | 26,033 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2018-08-23 | 56,918 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | 2018-08-24 | 65,114 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2018-08-27 | 12,750 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2018-08-28 | 38,319 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2018-08-29 | 10,550 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2018-08-30 | 14,220 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2018-08-31 | 14,271 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2018-09-04 | 59,714 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2018-09-05 | 8,639 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2018-09-06 | 28,460 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2018-09-07 | 407,873 | 0.38 | 0.41 | 0.35 | 0.41 | 00:00:00 | 2018-09-10 | 55,748 | 0.41 | 0.41 | 0.37 | 0.39 | 00:00:00 | 2018-09-11 | 23,262 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2018-09-12 | 13,813 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2018-09-13 | 69,678 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2018-09-14 | 87,529 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2018-09-17 | 24,766 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2018-09-18 | 27,766 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2018-09-19 | 130,311 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2018-09-20 | 29,821 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2018-09-21 | 44,952 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2018-09-24 | 15,486 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2018-09-25 | 114,140 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2018-09-26 | 97,614 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2018-09-27 | 44,980 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2018-09-28 | 60,066 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2018-10-01 | 178,892 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2018-10-02 | 135,837 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2018-10-03 | 147,348 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2018-10-04 | 42,247 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2018-10-05 | 41,766 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2018-10-08 | 47,672 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2018-10-09 | 36,578 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2018-10-10 | 48,622 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2018-10-11 | 146,083 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2018-10-12 | 82,035 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | 2018-10-15 | 16,685 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2018-10-16 | 76,101 | 0.40 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2018-10-17 | 73,054 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | 2018-10-18 | 88,625 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2018-10-19 | 47,269 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2018-10-22 | 38,418 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2018-10-23 | 115,574 | 0.42 | 0.42 | 0.37 | 0.38 | 00:00:00 | 2018-10-24 | 53,646 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2018-10-25 | 55,888 | 0.36 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2018-10-26 | 141,729 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2018-10-29 | 307,682 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2018-10-30 | 183,725 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2018-10-31 | 109,742 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2018-11-01 | 56,315 | 0.36 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2018-11-02 | 83,642 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2018-11-05 | 62,135 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2018-11-06 | 34,566 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2018-11-07 | 16,776 | 0.42 | 0.42 | 0.39 | 0.41 | 00:00:00 | 2018-11-08 | 11,458 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2018-11-09 | 17,390 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2018-11-12 | 77,342 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2018-11-13 | 6,607 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2018-11-14 | 57,368 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2018-11-15 | 2,095 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2018-11-16 | 16,000 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2018-11-19 | 50,850 | 0.42 | 0.42 | 0.37 | 0.37 | 00:00:00 | 2018-11-20 | 20,899 | 0.37 | 0.41 | 0.37 | 0.40 | 00:00:00 | 2018-11-21 | 170,052 | 0.44 | 0.44 | 0.38 | 0.42 | 00:00:00 | 2018-11-23 | 33,617 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2018-11-26 | 24,140 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2018-11-27 | 11,337 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2018-11-28 | 41,098 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2018-11-29 | 36,290 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2018-11-30 | 57,072 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|