|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-09 | 180,700 | 1.75 | 1.90 | 1.75 | 1.87 | 00:00:00 | | 2006-03-10 | 71,500 | 1.85 | 1.86 | 1.80 | 1.85 | 00:00:00 | | 2006-03-13 | 171,800 | 1.85 | 1.85 | 1.67 | 1.74 | 00:00:00 | | 2006-03-14 | 117,700 | 1.68 | 1.75 | 1.68 | 1.70 | 00:00:00 | | 2006-03-15 | 87,400 | 1.68 | 1.81 | 1.67 | 1.76 | 00:00:00 | | 2006-03-16 | 47,700 | 1.75 | 1.75 | 1.67 | 1.74 | 00:00:00 | | 2006-03-17 | 47,300 | 1.72 | 1.78 | 1.69 | 1.76 | 00:00:00 | | 2006-03-20 | 64,200 | 1.78 | 1.78 | 1.70 | 1.70 | 00:00:00 | | 2006-03-21 | 102,500 | 1.75 | 1.79 | 1.73 | 1.79 | 00:00:00 | | 2006-03-22 | 49,400 | 1.78 | 1.79 | 1.74 | 1.76 | 00:00:00 | | 2006-03-23 | 93,800 | 1.79 | 2.00 | 1.76 | 2.00 | 00:00:00 | | 2006-03-24 | 177,600 | 1.99 | 2.07 | 1.95 | 2.05 | 00:00:00 | | 2006-03-27 | 153,800 | 2.14 | 2.19 | 2.02 | 2.16 | 00:00:00 | | 2006-03-28 | 214,700 | 2.22 | 2.35 | 2.20 | 2.29 | 00:00:00 | | 2006-03-29 | 81,900 | 2.35 | 2.38 | 2.25 | 2.28 | 00:00:00 | | 2006-03-30 | 191,100 | 2.27 | 2.40 | 2.27 | 2.36 | 00:00:00 | | 2006-03-31 | 145,600 | 2.38 | 2.44 | 2.28 | 2.35 | 00:00:00 | | 2006-04-03 | 149,300 | 2.60 | 2.60 | 2.37 | 2.37 | 00:00:00 | | 2006-04-04 | 431,400 | 2.65 | 2.65 | 2.39 | 2.58 | 00:00:00 | | 2006-04-05 | 302,800 | 2.58 | 2.58 | 2.33 | 2.42 | 00:00:00 | | 2006-04-06 | 268,200 | 2.49 | 2.49 | 2.25 | 2.31 | 00:00:00 | | 2006-04-07 | 212,000 | 2.31 | 2.31 | 2.17 | 2.22 | 00:00:00 | | 2006-04-10 | 120,400 | 2.28 | 2.28 | 2.18 | 2.22 | 00:00:00 | | 2006-04-11 | 99,300 | 2.27 | 2.27 | 2.13 | 2.13 | 00:00:00 | | 2006-04-12 | 95,100 | 2.14 | 2.22 | 2.14 | 2.22 | 00:00:00 | | 2006-04-13 | 102,200 | 2.22 | 2.31 | 2.17 | 2.31 | 00:00:00 | | 2006-04-17 | 103,900 | 2.33 | 2.49 | 2.32 | 2.41 | 00:00:00 | | 2006-04-18 | 220,900 | 2.40 | 2.48 | 2.35 | 2.48 | 00:00:00 | | 2006-04-19 | 165,300 | 2.48 | 2.52 | 2.41 | 2.48 | 00:00:00 | | 2006-04-20 | 104,700 | 2.48 | 2.48 | 2.33 | 2.36 | 00:00:00 | | 2006-04-21 | 90,100 | 2.41 | 2.43 | 2.36 | 2.39 | 00:00:00 | | 2006-04-24 | 39,300 | 2.45 | 2.45 | 2.36 | 2.41 | 00:00:00 | | 2006-04-25 | 101,000 | 2.45 | 2.45 | 2.37 | 2.38 | 00:00:00 | | 2006-04-26 | 30,200 | 2.40 | 2.48 | 2.38 | 2.45 | 00:00:00 | | 2006-04-27 | 100,200 | 2.47 | 2.47 | 2.39 | 2.39 | 00:00:00 | | 2006-04-28 | 21,800 | 2.44 | 2.46 | 2.42 | 2.44 | 00:00:00 | | 2006-05-01 | 62,000 | 2.48 | 2.48 | 2.41 | 2.41 | 00:00:00 | | 2006-05-02 | 86,900 | 2.49 | 2.50 | 2.42 | 2.46 | 00:00:00 | | 2006-05-03 | 117,400 | 2.49 | 2.49 | 2.36 | 2.36 | 00:00:00 | | 2006-05-04 | 157,700 | 2.33 | 2.35 | 2.27 | 2.30 | 00:00:00 | | 2006-05-05 | 70,400 | 2.32 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2006-05-08 | 75,000 | 2.32 | 2.38 | 2.27 | 2.31 | 00:00:00 | | 2006-05-09 | 102,600 | 2.36 | 2.42 | 2.32 | 2.40 | 00:00:00 | | 2006-05-10 | 123,100 | 2.40 | 2.40 | 2.21 | 2.24 | 00:00:00 | | 2006-05-11 | 102,100 | 2.24 | 2.31 | 2.18 | 2.24 | 00:00:00 | | 2006-05-12 | 185,900 | 2.15 | 2.20 | 2.00 | 2.06 | 00:00:00 | | 2006-05-15 | 641,200 | 1.77 | 1.83 | 1.37 | 1.52 | 00:00:00 | | 2006-05-16 | 229,800 | 1.56 | 1.56 | 1.44 | 1.46 | 00:00:00 | | 2006-05-17 | 367,100 | 1.40 | 1.57 | 1.35 | 1.44 | 00:00:00 | | 2006-05-18 | 202,600 | 1.36 | 1.45 | 1.31 | 1.35 | 00:00:00 | | 2006-05-19 | 163,300 | 1.35 | 1.47 | 1.26 | 1.47 | 00:00:00 | | 2006-05-22 | 67,900 | 1.48 | 1.50 | 1.39 | 1.49 | 00:00:00 | | 2006-05-23 | 152,700 | 1.55 | 1.55 | 1.40 | 1.41 | 00:00:00 | | 2006-05-24 | 211,700 | 1.37 | 1.40 | 1.25 | 1.33 | 00:00:00 | | 2006-05-25 | 83,100 | 1.34 | 1.37 | 1.31 | 1.34 | 00:00:00 | | 2006-05-26 | 107,100 | 1.38 | 1.40 | 1.21 | 1.28 | 00:00:00 | | 2006-05-30 | 290,900 | 1.26 | 1.28 | 1.05 | 1.17 | 00:00:00 | | 2006-05-31 | 74,500 | 1.20 | 1.20 | 1.12 | 1.18 | 00:00:00 | | 2006-06-01 | 113,900 | 1.14 | 1.18 | 1.08 | 1.13 | 00:00:00 | | 2006-06-02 | 78,300 | 1.12 | 1.19 | 1.12 | 1.18 | 00:00:00 | | 2006-06-05 | 120,500 | 1.23 | 1.23 | 1.15 | 1.17 | 00:00:00 | | 2006-06-06 | 93,700 | 1.17 | 1.17 | 1.06 | 1.16 | 00:00:00 | | 2006-06-07 | 157,700 | 1.14 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2006-06-08 | 150,500 | 1.10 | 1.10 | 1.01 | 1.04 | 00:00:00 | | 2006-06-09 | 118,200 | 1.02 | 1.07 | 0.99 | 1.00 | 00:00:00 | | 2006-06-12 | 129,300 | 1.02 | 1.04 | 0.90 | 0.92 | 00:00:00 | | 2006-06-13 | 212,300 | 0.88 | 0.90 | 0.80 | 0.86 | 00:00:00 | | 2006-06-14 | 108,600 | 0.84 | 0.86 | 0.81 | 0.84 | 00:00:00 | | 2006-06-15 | 124,700 | 0.82 | 0.89 | 0.82 | 0.86 | 00:00:00 | | 2006-06-16 | 200,600 | 0.87 | 0.89 | 0.79 | 0.79 | 00:00:00 | | 2006-06-19 | 15,700 | 0.81 | 0.87 | 0.81 | 0.83 | 00:00:00 | | 2006-06-20 | 72,900 | 0.87 | 0.88 | 0.81 | 0.84 | 00:00:00 | | 2006-06-21 | 118,500 | 0.84 | 0.91 | 0.82 | 0.88 | 00:00:00 | | 2006-06-22 | 90,300 | 0.92 | 0.98 | 0.92 | 0.96 | 00:00:00 | | 2006-06-23 | 22,600 | 0.96 | 0.97 | 0.91 | 0.93 | 00:00:00 | | 2006-06-26 | 28,000 | 0.90 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2006-06-27 | 26,800 | 0.87 | 0.95 | 0.86 | 0.88 | 00:00:00 | | 2006-06-28 | 87,600 | 0.86 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2006-06-29 | 3,500 | 0.87 | 0.91 | 0.87 | 0.89 | 00:00:00 | | 2006-06-30 | 118,500 | 0.95 | 0.99 | 0.89 | 0.96 | 00:00:00 | | 2006-07-03 | 44,200 | 1.00 | 1.03 | 0.96 | 1.01 | 00:00:00 | | 2006-07-05 | 162,700 | 1.05 | 1.15 | 1.02 | 1.15 | 00:00:00 | | 2006-07-06 | 83,800 | 1.16 | 1.19 | 1.10 | 1.14 | 00:00:00 | | 2006-07-07 | 68,900 | 1.15 | 1.17 | 1.05 | 1.10 | 00:00:00 | | 2006-07-10 | 87,300 | 1.06 | 1.19 | 1.06 | 1.16 | 00:00:00 | | 2006-07-11 | 150,500 | 1.17 | 1.30 | 1.17 | 1.27 | 00:00:00 | | 2006-07-12 | 227,500 | 1.31 | 1.34 | 1.28 | 1.29 | 00:00:00 | | 2006-07-13 | 120,400 | 1.35 | 1.35 | 1.10 | 1.18 | 00:00:00 | | 2006-07-14 | 44,100 | 1.15 | 1.22 | 1.15 | 1.21 | 00:00:00 | | 2006-07-17 | 67,900 | 1.23 | 1.23 | 1.08 | 1.10 | 00:00:00 | | 2006-07-18 | 31,500 | 1.07 | 1.09 | 1.01 | 1.08 | 00:00:00 | | 2006-07-19 | 43,600 | 1.02 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2006-07-20 | 17,000 | 1.09 | 1.11 | 1.03 | 1.03 | 00:00:00 | | 2006-07-21 | 33,600 | 1.05 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2006-07-24 | 41,500 | 1.05 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2006-07-25 | 15,200 | 1.11 | 1.11 | 1.06 | 1.11 | 00:00:00 | | 2006-07-26 | 12,300 | 1.08 | 1.15 | 1.08 | 1.10 | 00:00:00 | | 2006-07-27 | 29,400 | 1.14 | 1.18 | 1.08 | 1.14 | 00:00:00 | | 2006-07-28 | 25,000 | 1.10 | 1.18 | 1.05 | 1.15 | 00:00:00 | | 2006-07-31 | 28,300 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2006-08-01 | 47,600 | 1.17 | 1.24 | 1.17 | 1.21 | 00:00:00 | | 2006-08-02 | 49,800 | 1.21 | 1.24 | 1.20 | 1.23 | 00:00:00 | | 2006-08-03 | 31,200 | 1.20 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2006-08-04 | 124,300 | 1.20 | 1.25 | 1.17 | 1.24 | 00:00:00 | | 2006-08-07 | 12,900 | 1.29 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2006-08-08 | 71,000 | 1.25 | 1.28 | 1.22 | 1.27 | 00:00:00 | | 2006-08-09 | 42,500 | 1.27 | 1.27 | 1.15 | 1.22 | 00:00:00 | | 2006-08-10 | 73,600 | 1.22 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2006-08-11 | 45,000 | 1.23 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2006-08-14 | 25,000 | 1.25 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2006-08-15 | 26,300 | 1.26 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2006-08-16 | 44,800 | 1.29 | 1.29 | 1.20 | 1.21 | 00:00:00 | | 2006-08-17 | 56,300 | 1.17 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2006-08-18 | 56,600 | 1.15 | 1.19 | 1.12 | 1.18 | 00:00:00 | | 2006-08-21 | 17,000 | 1.23 | 1.26 | 1.19 | 1.25 | 00:00:00 | | 2006-08-22 | 18,500 | 1.21 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2006-08-23 | 27,200 | 1.20 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2006-08-24 | 38,900 | 1.16 | 1.19 | 1.10 | 1.19 | 00:00:00 | | 2006-08-25 | 21,000 | 1.14 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2006-08-28 | 20,700 | 1.11 | 1.15 | 1.06 | 1.10 | 00:00:00 | | 2006-08-29 | 30,700 | 1.06 | 1.14 | 1.05 | 1.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
