|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-15 | 41,800 | 1.60 | 1.60 | 1.48 | 1.50 | 00:00:00 | | 2005-09-16 | 49,300 | 1.55 | 1.62 | 1.55 | 1.56 | 00:00:00 | | 2005-09-19 | 52,200 | 1.64 | 1.68 | 1.60 | 1.64 | 00:00:00 | | 2005-09-20 | 26,700 | 1.60 | 1.68 | 1.60 | 1.64 | 00:00:00 | | 2005-09-21 | 27,900 | 1.63 | 1.64 | 1.60 | 1.63 | 00:00:00 | | 2005-09-22 | 22,700 | 1.66 | 1.68 | 1.63 | 1.63 | 00:00:00 | | 2005-09-23 | 35,500 | 1.60 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2005-09-26 | 25,300 | 1.60 | 1.63 | 1.59 | 1.62 | 00:00:00 | | 2005-09-27 | 35,300 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2005-09-28 | 52,300 | 1.65 | 1.65 | 1.54 | 1.57 | 00:00:00 | | 2005-09-29 | 54,300 | 1.61 | 1.69 | 1.61 | 1.63 | 00:00:00 | | 2005-09-30 | 104,600 | 1.70 | 1.75 | 1.63 | 1.65 | 00:00:00 | | 2005-10-03 | 76,900 | 1.65 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2005-10-04 | 114,100 | 1.71 | 1.80 | 1.71 | 1.72 | 00:00:00 | | 2005-10-05 | 54,900 | 1.82 | 1.82 | 1.68 | 1.72 | 00:00:00 | | 2005-10-06 | 54,500 | 1.75 | 1.75 | 1.65 | 1.66 | 00:00:00 | | 2005-10-07 | 24,100 | 1.70 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2005-10-10 | 27,900 | 1.66 | 1.76 | 1.66 | 1.74 | 00:00:00 | | 2005-10-11 | 82,300 | 1.69 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2005-10-12 | 20,000 | 1.70 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2005-10-13 | 89,000 | 1.65 | 1.65 | 1.54 | 1.57 | 00:00:00 | | 2005-10-14 | 93,800 | 1.49 | 1.57 | 1.47 | 1.57 | 00:00:00 | | 2005-10-17 | 36,700 | 1.60 | 1.62 | 1.55 | 1.61 | 00:00:00 | | 2005-10-18 | 11,800 | 1.61 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2005-10-19 | 15,500 | 1.58 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2005-10-20 | 48,800 | 1.62 | 1.62 | 1.53 | 1.53 | 00:00:00 | | 2005-10-21 | 14,000 | 1.51 | 1.55 | 1.51 | 1.54 | 00:00:00 | | 2005-10-24 | 20,900 | 1.51 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2005-10-25 | 53,200 | 1.56 | 1.58 | 1.47 | 1.50 | 00:00:00 | | 2005-10-26 | 20,100 | 1.51 | 1.55 | 1.46 | 1.55 | 00:00:00 | | 2005-10-27 | 21,000 | 1.50 | 1.50 | 1.43 | 1.46 | 00:00:00 | | 2005-10-28 | 26,600 | 1.45 | 1.46 | 1.40 | 1.42 | 00:00:00 | | 2005-10-31 | 28,400 | 1.41 | 1.51 | 1.41 | 1.47 | 00:00:00 | | 2005-11-01 | 21,600 | 1.50 | 1.52 | 1.43 | 1.52 | 00:00:00 | | 2005-11-02 | 14,300 | 1.54 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2005-11-03 | 21,900 | 1.45 | 1.57 | 1.45 | 1.53 | 00:00:00 | | 2005-11-04 | 34,500 | 1.45 | 1.55 | 1.45 | 1.54 | 00:00:00 | | 2005-11-07 | 41,300 | 1.46 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2005-11-08 | 63,400 | 1.46 | 1.47 | 1.40 | 1.45 | 00:00:00 | | 2005-11-09 | 19,600 | 1.40 | 1.49 | 1.40 | 1.47 | 00:00:00 | | 2005-11-10 | 8,700 | 1.47 | 1.53 | 1.47 | 1.49 | 00:00:00 | | 2005-11-11 | 16,800 | 1.53 | 1.54 | 1.52 | 1.54 | 00:00:00 | | 2005-11-14 | 31,500 | 1.49 | 1.51 | 1.40 | 1.44 | 00:00:00 | | 2005-11-15 | 14,000 | 1.42 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2005-11-16 | 12,200 | 1.45 | 1.45 | 1.37 | 1.41 | 00:00:00 | | 2005-11-17 | 23,600 | 1.44 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2005-11-18 | 61,300 | 1.38 | 1.44 | 1.36 | 1.39 | 00:00:00 | | 2005-11-21 | 22,200 | 1.40 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2005-11-22 | 65,500 | 1.45 | 1.59 | 1.44 | 1.59 | 00:00:00 | | 2005-11-23 | 50,800 | 1.79 | 1.79 | 1.57 | 1.66 | 00:00:00 | | 2005-11-25 | 104,000 | 1.60 | 1.60 | 1.42 | 1.48 | 00:00:00 | | 2005-11-28 | 84,100 | 1.48 | 1.48 | 1.41 | 1.46 | 00:00:00 | | 2005-11-29 | 91,500 | 1.56 | 1.56 | 1.39 | 1.42 | 00:00:00 | | 2005-11-30 | 46,100 | 1.50 | 1.50 | 1.42 | 1.49 | 00:00:00 | | 2005-12-01 | 38,700 | 1.41 | 1.56 | 1.41 | 1.53 | 00:00:00 | | 2005-12-02 | 20,700 | 1.53 | 1.53 | 1.45 | 1.52 | 00:00:00 | | 2005-12-05 | 31,600 | 1.50 | 1.53 | 1.47 | 1.52 | 00:00:00 | | 2005-12-06 | 21,100 | 1.52 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2005-12-07 | 56,200 | 1.55 | 1.65 | 1.52 | 1.56 | 00:00:00 | | 2005-12-08 | 32,200 | 1.56 | 1.59 | 1.50 | 1.59 | 00:00:00 | | 2005-12-09 | 56,900 | 1.58 | 1.59 | 1.54 | 1.56 | 00:00:00 | | 2005-12-12 | 66,700 | 1.58 | 1.59 | 1.52 | 1.52 | 00:00:00 | | 2005-12-13 | 13,500 | 1.53 | 1.53 | 1.47 | 1.50 | 00:00:00 | | 2005-12-14 | 14,100 | 1.51 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2005-12-15 | 15,300 | 1.58 | 1.58 | 1.49 | 1.49 | 00:00:00 | | 2005-12-16 | 12,400 | 1.48 | 1.52 | 1.47 | 1.52 | 00:00:00 | | 2005-12-19 | 13,900 | 1.52 | 1.55 | 1.45 | 1.49 | 00:00:00 | | 2005-12-20 | 17,700 | 1.45 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2005-12-21 | 47,200 | 1.39 | 1.55 | 1.39 | 1.55 | 00:00:00 | | 2005-12-22 | 128,200 | 1.53 | 1.53 | 1.46 | 1.52 | 00:00:00 | | 2005-12-23 | 30,600 | 1.50 | 1.55 | 1.48 | 1.49 | 00:00:00 | | 2005-12-27 | 19,900 | 1.48 | 1.61 | 1.48 | 1.55 | 00:00:00 | | 2005-12-28 | 16,800 | 1.48 | 1.55 | 1.48 | 1.55 | 00:00:00 | | 2005-12-29 | 47,100 | 1.61 | 1.61 | 1.52 | 1.52 | 00:00:00 | | 2005-12-30 | 31,900 | 1.51 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2006-01-03 | 37,200 | 1.53 | 1.57 | 1.48 | 1.49 | 00:00:00 | | 2006-01-04 | 7,600 | 1.51 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2006-01-05 | 37,400 | 1.50 | 1.57 | 1.48 | 1.53 | 00:00:00 | | 2006-01-06 | 33,600 | 1.53 | 1.67 | 1.53 | 1.66 | 00:00:00 | | 2006-01-09 | 13,700 | 1.66 | 1.69 | 1.62 | 1.66 | 00:00:00 | | 2006-01-10 | 26,500 | 1.69 | 1.73 | 1.68 | 1.73 | 00:00:00 | | 2006-01-11 | 56,100 | 1.75 | 1.75 | 1.63 | 1.66 | 00:00:00 | | 2006-01-12 | 76,700 | 1.63 | 1.65 | 1.53 | 1.58 | 00:00:00 | | 2006-01-13 | 46,600 | 1.52 | 1.61 | 1.50 | 1.57 | 00:00:00 | | 2006-01-17 | 116,700 | 1.55 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2006-01-18 | 77,700 | 1.50 | 1.50 | 1.43 | 1.46 | 00:00:00 | | 2006-01-19 | 64,400 | 1.50 | 1.50 | 1.44 | 1.45 | 00:00:00 | | 2006-01-20 | 110,400 | 1.50 | 1.53 | 1.47 | 1.51 | 00:00:00 | | 2006-01-23 | 58,000 | 1.52 | 1.56 | 1.47 | 1.56 | 00:00:00 | | 2006-01-24 | 22,200 | 1.56 | 1.57 | 1.51 | 1.51 | 00:00:00 | | 2006-01-25 | 45,400 | 1.54 | 1.56 | 1.51 | 1.56 | 00:00:00 | | 2006-01-26 | 73,000 | 1.58 | 1.61 | 1.57 | 1.60 | 00:00:00 | | 2006-01-27 | 38,000 | 1.59 | 1.63 | 1.57 | 1.60 | 00:00:00 | | 2006-01-30 | 237,600 | 1.64 | 1.80 | 1.62 | 1.80 | 00:00:00 | | 2006-01-31 | 301,900 | 1.80 | 2.03 | 1.80 | 2.00 | 00:00:00 | | 2006-02-01 | 274,000 | 2.07 | 2.07 | 1.92 | 1.96 | 00:00:00 | | 2006-02-02 | 71,600 | 1.97 | 1.97 | 1.91 | 1.97 | 00:00:00 | | 2006-02-03 | 175,700 | 2.00 | 2.00 | 1.83 | 1.98 | 00:00:00 | | 2006-02-06 | 327,600 | 1.96 | 2.02 | 1.91 | 2.02 | 00:00:00 | | 2006-02-07 | 186,300 | 2.01 | 2.01 | 1.85 | 1.93 | 00:00:00 | | 2006-02-08 | 184,500 | 1.86 | 1.96 | 1.85 | 1.92 | 00:00:00 | | 2006-02-09 | 135,800 | 1.91 | 1.97 | 1.88 | 1.94 | 00:00:00 | | 2006-02-10 | 145,100 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2006-02-13 | 130,100 | 1.88 | 1.90 | 1.82 | 1.84 | 00:00:00 | | 2006-02-14 | 87,100 | 1.81 | 1.94 | 1.80 | 1.90 | 00:00:00 | | 2006-02-15 | 62,900 | 1.88 | 1.89 | 1.80 | 1.85 | 00:00:00 | | 2006-02-16 | 29,800 | 1.83 | 1.84 | 1.80 | 1.84 | 00:00:00 | | 2006-02-17 | 122,800 | 1.85 | 2.01 | 1.85 | 1.95 | 00:00:00 | | 2006-02-21 | 243,500 | 2.03 | 2.19 | 2.03 | 2.10 | 00:00:00 | | 2006-02-22 | 265,800 | 2.15 | 2.15 | 2.00 | 2.04 | 00:00:00 | | 2006-02-23 | 223,900 | 2.15 | 2.16 | 2.08 | 2.12 | 00:00:00 | | 2006-02-24 | 246,700 | 2.17 | 2.17 | 2.10 | 2.13 | 00:00:00 | | 2006-02-27 | 264,200 | 2.19 | 2.20 | 2.12 | 2.15 | 00:00:00 | | 2006-02-28 | 129,600 | 2.15 | 2.16 | 2.00 | 2.05 | 00:00:00 | | 2006-03-01 | 109,000 | 2.11 | 2.15 | 2.02 | 2.15 | 00:00:00 | | 2006-03-02 | 369,400 | 2.05 | 2.05 | 1.92 | 1.99 | 00:00:00 | | 2006-03-03 | 167,600 | 1.90 | 1.97 | 1.90 | 1.97 | 00:00:00 | | 2006-03-06 | 172,600 | 1.94 | 2.01 | 1.90 | 1.98 | 00:00:00 | | 2006-03-07 | 184,900 | 1.94 | 1.99 | 1.89 | 1.92 | 00:00:00 | | 2006-03-08 | 120,100 | 1.94 | 1.94 | 1.79 | 1.83 | 00:00:00 | | 2006-03-09 | 180,700 | 1.75 | 1.90 | 1.75 | 1.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
