|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-29 | 30,700 | 1.06 | 1.14 | 1.05 | 1.11 | 00:00:00 | | 2006-08-30 | 38,300 | 1.08 | 1.14 | 1.07 | 1.14 | 00:00:00 | | 2006-08-31 | 33,000 | 1.19 | 1.19 | 1.11 | 1.14 | 00:00:00 | | 2006-09-01 | 12,200 | 1.12 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2006-09-05 | 46,600 | 1.18 | 1.18 | 1.08 | 1.12 | 00:00:00 | | 2006-09-06 | 107,100 | 1.11 | 1.25 | 1.10 | 1.13 | 00:00:00 | | 2006-09-07 | 35,700 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2006-09-08 | 78,600 | 1.13 | 1.13 | 1.05 | 1.06 | 00:00:00 | | 2006-09-11 | 64,000 | 1.01 | 1.05 | 0.98 | 1.03 | 00:00:00 | | 2006-09-12 | 27,100 | 1.00 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2006-09-13 | 88,500 | 0.93 | 0.98 | 0.91 | 0.95 | 00:00:00 | | 2006-09-14 | 83,600 | 0.95 | 0.96 | 0.89 | 0.96 | 00:00:00 | | 2006-09-15 | 46,400 | 0.90 | 1.03 | 0.90 | 1.02 | 00:00:00 | | 2006-09-18 | 23,700 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2006-09-19 | 13,400 | 1.03 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2006-09-20 | 26,500 | 1.00 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2006-09-21 | 23,200 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2006-09-22 | 10,600 | 0.97 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2006-09-25 | 10,600 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2006-09-26 | 15,200 | 0.95 | 0.99 | 0.94 | 0.99 | 00:00:00 | | 2006-09-27 | 14,300 | 1.00 | 1.00 | 0.94 | 0.97 | 00:00:00 | | 2006-09-28 | 47,100 | 0.97 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2006-09-29 | 85,000 | 0.98 | 1.00 | 0.94 | 0.97 | 00:00:00 | | 2006-10-02 | 12,100 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2006-10-03 | 88,000 | 0.97 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2006-10-04 | 76,300 | 0.95 | 0.98 | 0.89 | 0.92 | 00:00:00 | | 2006-10-05 | 61,700 | 0.92 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2006-10-06 | 70,400 | 0.90 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2006-10-09 | 6,400 | 0.91 | 0.97 | 0.89 | 0.97 | 00:00:00 | | 2006-10-10 | 18,100 | 0.91 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2006-10-11 | 26,600 | 0.97 | 0.98 | 0.92 | 0.94 | 00:00:00 | | 2006-10-12 | 45,600 | 0.96 | 1.04 | 0.95 | 1.04 | 00:00:00 | | 2006-10-13 | 70,400 | 1.06 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2006-10-16 | 90,600 | 1.05 | 1.18 | 1.01 | 1.15 | 00:00:00 | | 2006-10-17 | 75,300 | 1.10 | 1.29 | 1.10 | 1.16 | 00:00:00 | | 2006-10-18 | 453,800 | 1.30 | 1.50 | 1.26 | 1.41 | 00:00:00 | | 2006-10-19 | 267,800 | 1.50 | 1.67 | 1.40 | 1.60 | 00:00:00 | | 2006-10-20 | 272,200 | 1.63 | 1.77 | 1.55 | 1.66 | 00:00:00 | | 2006-10-23 | 86,100 | 1.69 | 1.70 | 1.60 | 1.64 | 00:00:00 | | 2006-10-24 | 48,500 | 1.62 | 1.62 | 1.52 | 1.54 | 00:00:00 | | 2006-10-25 | 76,900 | 1.57 | 1.68 | 1.54 | 1.65 | 00:00:00 | | 2006-10-26 | 309,600 | 1.67 | 1.87 | 1.67 | 1.84 | 00:00:00 | | 2006-10-27 | 72,900 | 1.79 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2006-10-30 | 55,700 | 1.80 | 1.82 | 1.74 | 1.76 | 00:00:00 | | 2006-10-31 | 27,500 | 1.76 | 1.80 | 1.73 | 1.78 | 00:00:00 | | 2006-11-01 | 30,300 | 1.85 | 1.85 | 1.72 | 1.72 | 00:00:00 | | 2006-11-02 | 14,500 | 1.70 | 1.79 | 1.70 | 1.74 | 00:00:00 | | 2006-11-03 | 41,200 | 1.80 | 1.80 | 1.72 | 1.78 | 00:00:00 | | 2006-11-06 | 50,700 | 1.79 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2006-11-07 | 111,400 | 1.76 | 1.80 | 1.74 | 1.77 | 00:00:00 | | 2006-11-08 | 54,100 | 1.76 | 1.77 | 1.72 | 1.72 | 00:00:00 | | 2006-11-09 | 55,300 | 1.74 | 1.75 | 1.71 | 1.74 | 00:00:00 | | 2006-11-10 | 98,200 | 1.75 | 1.76 | 1.60 | 1.64 | 00:00:00 | | 2006-11-13 | 100,000 | 1.58 | 1.59 | 1.45 | 1.49 | 00:00:00 | | 2006-11-14 | 65,500 | 1.52 | 1.60 | 1.50 | 1.58 | 00:00:00 | | 2006-11-15 | 23,100 | 1.55 | 1.60 | 1.53 | 1.57 | 00:00:00 | | 2006-11-16 | 31,100 | 1.51 | 1.60 | 1.48 | 1.48 | 00:00:00 | | 2006-11-17 | 182,300 | 1.40 | 1.41 | 1.30 | 1.36 | 00:00:00 | | 2006-11-20 | 118,000 | 1.28 | 1.41 | 1.28 | 1.40 | 00:00:00 | | 2006-11-21 | 105,500 | 1.46 | 1.62 | 1.41 | 1.52 | 00:00:00 | | 2006-11-22 | 82,200 | 1.53 | 1.60 | 1.47 | 1.49 | 00:00:00 | | 2006-11-24 | 51,900 | 1.54 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2006-11-27 | 75,200 | 1.57 | 1.60 | 1.51 | 1.51 | 00:00:00 | | 2006-11-28 | 30,800 | 1.51 | 1.51 | 1.42 | 1.47 | 00:00:00 | | 2006-11-29 | 32,800 | 1.41 | 1.49 | 1.41 | 1.49 | 00:00:00 | | 2006-11-30 | 62,200 | 1.49 | 1.55 | 1.46 | 1.51 | 00:00:00 | | 2006-12-01 | 57,700 | 1.43 | 1.50 | 1.43 | 1.48 | 00:00:00 | | 2006-12-04 | 45,300 | 1.45 | 1.56 | 1.45 | 1.56 | 00:00:00 | | 2006-12-05 | 298,000 | 1.59 | 1.75 | 1.57 | 1.73 | 00:00:00 | | 2006-12-06 | 252,700 | 1.75 | 1.75 | 1.60 | 1.66 | 00:00:00 | | 2006-12-07 | 60,000 | 1.71 | 1.71 | 1.57 | 1.59 | 00:00:00 | | 2006-12-08 | 68,600 | 1.70 | 1.70 | 1.55 | 1.59 | 00:00:00 | | 2006-12-11 | 12,000 | 1.51 | 1.56 | 1.51 | 1.52 | 00:00:00 | | 2006-12-12 | 59,500 | 1.55 | 1.60 | 1.50 | 1.52 | 00:00:00 | | 2006-12-13 | 58,800 | 1.56 | 1.57 | 1.48 | 1.52 | 00:00:00 | | 2006-12-14 | 68,200 | 1.54 | 1.54 | 1.48 | 1.49 | 00:00:00 | | 2006-12-15 | 30,100 | 1.50 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2006-12-18 | 45,300 | 1.48 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2006-12-19 | 68,200 | 1.50 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2006-12-20 | 18,800 | 1.48 | 1.52 | 1.46 | 1.46 | 00:00:00 | | 2006-12-21 | 90,000 | 1.46 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2006-12-22 | 109,300 | 1.47 | 1.54 | 1.46 | 1.51 | 00:00:00 | | 2006-12-26 | 106,700 | 1.61 | 1.75 | 1.61 | 1.65 | 00:00:00 | | 2006-12-27 | 200,100 | 1.67 | 1.67 | 1.51 | 1.56 | 00:00:00 | | 2006-12-28 | 77,000 | 1.60 | 1.60 | 1.54 | 1.56 | 00:00:00 | | 2006-12-29 | 41,200 | 1.55 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2007-01-03 | 115,900 | 1.50 | 1.55 | 1.34 | 1.49 | 00:00:00 | | 2007-01-04 | 74,400 | 1.50 | 1.50 | 1.42 | 1.45 | 00:00:00 | | 2007-01-05 | 70,200 | 1.42 | 1.44 | 1.36 | 1.41 | 00:00:00 | | 2007-01-08 | 43,200 | 1.45 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2007-01-09 | 50,600 | 1.43 | 1.46 | 1.39 | 1.43 | 00:00:00 | | 2007-01-10 | 23,700 | 1.42 | 1.55 | 1.42 | 1.45 | 00:00:00 | | 2007-01-11 | 83,100 | 1.48 | 1.50 | 1.43 | 1.48 | 00:00:00 | | 2007-01-12 | 141,600 | 1.49 | 1.70 | 1.48 | 1.53 | 00:00:00 | | 2007-01-16 | 104,200 | 1.56 | 1.58 | 1.53 | 1.56 | 00:00:00 | | 2007-01-17 | 92,700 | 1.54 | 1.72 | 1.54 | 1.59 | 00:00:00 | | 2007-01-18 | 68,500 | 1.60 | 1.65 | 1.48 | 1.53 | 00:00:00 | | 2007-01-19 | 30,500 | 1.48 | 1.52 | 1.46 | 1.47 | 00:00:00 | | 2007-01-22 | 7,700 | 1.57 | 1.57 | 1.45 | 1.45 | 00:00:00 | | 2007-01-23 | 119,600 | 1.41 | 1.50 | 1.41 | 1.48 | 00:00:00 | | 2007-01-24 | 96,200 | 1.54 | 1.56 | 1.51 | 1.51 | 00:00:00 | | 2007-01-25 | 40,400 | 1.52 | 1.59 | 1.52 | 1.55 | 00:00:00 | | 2007-01-26 | 23,000 | 1.59 | 1.60 | 1.52 | 1.53 | 00:00:00 | | 2007-01-29 | 26,400 | 1.50 | 1.61 | 1.46 | 1.51 | 00:00:00 | | 2007-01-30 | 28,000 | 1.52 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2007-01-31 | 79,600 | 1.57 | 1.57 | 1.49 | 1.57 | 00:00:00 | | 2007-02-01 | 22,500 | 1.57 | 1.57 | 1.53 | 1.53 | 00:00:00 | | 2007-02-02 | 42,800 | 1.53 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2007-02-05 | 27,200 | 1.55 | 1.56 | 1.48 | 1.52 | 00:00:00 | | 2007-02-06 | 81,700 | 1.54 | 1.56 | 1.52 | 1.52 | 00:00:00 | | 2007-02-07 | 181,500 | 1.52 | 1.61 | 1.52 | 1.55 | 00:00:00 | | 2007-02-08 | 172,500 | 1.56 | 1.65 | 1.55 | 1.59 | 00:00:00 | | 2007-02-09 | 164,500 | 1.60 | 1.68 | 1.60 | 1.66 | 00:00:00 | | 2007-02-12 | 45,800 | 1.66 | 1.67 | 1.52 | 1.66 | 00:00:00 | | 2007-02-13 | 45,400 | 1.66 | 1.67 | 1.63 | 1.64 | 00:00:00 | | 2007-02-14 | 75,500 | 1.66 | 1.72 | 1.65 | 1.72 | 00:00:00 | | 2007-02-15 | 74,200 | 1.72 | 1.75 | 1.68 | 1.72 | 00:00:00 | | 2007-02-16 | 167,100 | 1.69 | 1.75 | 1.68 | 1.71 | 00:00:00 | | 2007-02-20 | 129,300 | 1.69 | 1.69 | 1.55 | 1.63 | 00:00:00 | | 2007-02-21 | 27,900 | 1.64 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2007-02-22 | 72,900 | 1.63 | 1.68 | 1.55 | 1.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
