|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-14 | 130,300 | 2.41 | 2.44 | 2.20 | 2.24 | 00:00:00 | | 2007-08-15 | 86,600 | 2.07 | 2.15 | 2.05 | 2.07 | 00:00:00 | | 2007-08-16 | 288,300 | 1.96 | 2.02 | 1.66 | 1.87 | 00:00:00 | | 2007-08-17 | 123,000 | 2.09 | 2.09 | 1.74 | 1.90 | 00:00:00 | | 2007-08-20 | 81,100 | 1.86 | 2.05 | 1.86 | 2.02 | 00:00:00 | | 2007-08-21 | 92,500 | 2.20 | 2.20 | 1.81 | 1.95 | 00:00:00 | | 2007-08-22 | 120,400 | 2.03 | 2.30 | 2.00 | 2.12 | 00:00:00 | | 2007-08-23 | 188,600 | 2.37 | 2.50 | 2.20 | 2.44 | 00:00:00 | | 2007-08-24 | 72,400 | 2.46 | 2.48 | 2.36 | 2.45 | 00:00:00 | | 2007-08-27 | 44,600 | 2.39 | 2.43 | 2.33 | 2.37 | 00:00:00 | | 2007-08-28 | 61,100 | 2.32 | 2.32 | 2.14 | 2.23 | 00:00:00 | | 2007-08-29 | 58,700 | 2.25 | 2.41 | 2.20 | 2.39 | 00:00:00 | | 2007-08-30 | 17,500 | 2.39 | 2.45 | 2.31 | 2.32 | 00:00:00 | | 2007-08-31 | 43,700 | 2.38 | 2.45 | 2.33 | 2.45 | 00:00:00 | | 2007-09-04 | 44,600 | 2.47 | 2.52 | 2.43 | 2.48 | 00:00:00 | | 2007-09-05 | 53,400 | 2.40 | 2.44 | 2.26 | 2.26 | 00:00:00 | | 2007-09-06 | 51,300 | 2.26 | 2.35 | 2.25 | 2.33 | 00:00:00 | | 2007-09-07 | 70,800 | 2.37 | 2.40 | 2.24 | 2.24 | 00:00:00 | | 2007-09-10 | 77,200 | 2.28 | 2.28 | 2.06 | 2.14 | 00:00:00 | | 2007-09-11 | 153,000 | 2.19 | 2.37 | 2.14 | 2.25 | 00:00:00 | | 2007-09-12 | 169,700 | 2.39 | 2.39 | 2.26 | 2.30 | 00:00:00 | | 2007-09-13 | 56,500 | 2.20 | 2.27 | 2.15 | 2.15 | 00:00:00 | | 2007-09-14 | 51,400 | 2.15 | 2.25 | 2.15 | 2.16 | 00:00:00 | | 2007-09-17 | 30,900 | 2.15 | 2.18 | 2.11 | 2.12 | 00:00:00 | | 2007-09-18 | 46,700 | 2.15 | 2.25 | 2.08 | 2.24 | 00:00:00 | | 2007-09-19 | 68,400 | 2.28 | 2.34 | 2.25 | 2.31 | 00:00:00 | | 2007-09-20 | 99,900 | 2.36 | 2.43 | 2.35 | 2.39 | 00:00:00 | | 2007-09-21 | 96,300 | 2.49 | 2.49 | 2.40 | 2.42 | 00:00:00 | | 2007-09-24 | 49,800 | 2.38 | 2.45 | 2.37 | 2.40 | 00:00:00 | | 2007-09-25 | 59,900 | 2.35 | 2.48 | 2.33 | 2.47 | 00:00:00 | | 2007-09-26 | 74,900 | 2.45 | 2.55 | 2.44 | 2.55 | 00:00:00 | | 2007-09-27 | 206,600 | 2.59 | 2.62 | 2.46 | 2.49 | 00:00:00 | | 2007-09-28 | 46,800 | 2.51 | 2.58 | 2.50 | 2.50 | 00:00:00 | | 2007-10-01 | 80,200 | 2.49 | 2.65 | 2.46 | 2.57 | 00:00:00 | | 2007-10-02 | 98,600 | 2.54 | 2.65 | 2.49 | 2.65 | 00:00:00 | | 2007-10-03 | 128,000 | 2.70 | 2.82 | 2.67 | 2.80 | 00:00:00 | | 2007-10-04 | 60,600 | 2.78 | 2.90 | 2.74 | 2.80 | 00:00:00 | | 2007-10-05 | 148,900 | 2.85 | 3.04 | 2.80 | 2.96 | 00:00:00 | | 2007-10-08 | 17,500 | 3.01 | 3.01 | 2.90 | 3.00 | 00:00:00 | | 2007-10-09 | 200,100 | 3.29 | 3.29 | 3.10 | 3.25 | 00:00:00 | | 2007-10-10 | 170,700 | 3.35 | 3.40 | 3.25 | 3.31 | 00:00:00 | | 2007-10-11 | 115,500 | 3.35 | 3.44 | 3.31 | 3.33 | 00:00:00 | | 2007-10-12 | 97,300 | 3.34 | 3.35 | 3.27 | 3.34 | 00:00:00 | | 2007-10-15 | 111,500 | 3.42 | 3.42 | 3.27 | 3.32 | 00:00:00 | | 2007-10-16 | 106,900 | 3.24 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2007-10-17 | 141,700 | 3.21 | 3.22 | 2.99 | 3.15 | 00:00:00 | | 2007-10-18 | 49,000 | 3.18 | 3.18 | 3.06 | 3.13 | 00:00:00 | | 2007-10-19 | 34,000 | 3.13 | 3.18 | 3.00 | 3.01 | 00:00:00 | | 2007-10-22 | 107,400 | 2.89 | 2.95 | 2.79 | 2.92 | 00:00:00 | | 2007-10-23 | 43,500 | 2.91 | 3.09 | 2.91 | 3.06 | 00:00:00 | | 2007-10-24 | 35,500 | 3.01 | 3.01 | 2.93 | 2.97 | 00:00:00 | | 2007-10-25 | 49,200 | 2.95 | 3.10 | 2.82 | 3.02 | 00:00:00 | | 2007-10-26 | 105,000 | 3.11 | 3.25 | 3.11 | 3.20 | 00:00:00 | | 2007-10-29 | 146,400 | 3.30 | 3.36 | 3.23 | 3.34 | 00:00:00 | | 2007-10-30 | 36,400 | 3.32 | 3.32 | 3.19 | 3.25 | 00:00:00 | | 2007-10-31 | 59,900 | 3.24 | 3.28 | 3.22 | 3.25 | 00:00:00 | | 2007-11-01 | 35,600 | 3.21 | 3.21 | 3.10 | 3.10 | 00:00:00 | | 2007-11-02 | 240,800 | 3.13 | 3.54 | 3.10 | 3.54 | 00:00:00 | | 2007-11-05 | 319,500 | 3.56 | 3.56 | 3.36 | 3.54 | 00:00:00 | | 2007-11-06 | 330,700 | 3.57 | 3.59 | 3.24 | 3.59 | 00:00:00 | | 2007-11-07 | 99,000 | 3.65 | 3.65 | 3.38 | 3.40 | 00:00:00 | | 2007-11-08 | 136,800 | 3.40 | 3.45 | 3.10 | 3.21 | 00:00:00 | | 2007-11-09 | 108,900 | 3.21 | 3.21 | 3.02 | 3.12 | 00:00:00 | | 2007-11-12 | 110,700 | 3.02 | 3.02 | 2.81 | 2.90 | 00:00:00 | | 2007-11-13 | 89,900 | 2.91 | 3.04 | 2.90 | 3.04 | 00:00:00 | | 2007-11-14 | 50,900 | 3.00 | 3.14 | 3.00 | 3.06 | 00:00:00 | | 2007-11-15 | 53,700 | 3.08 | 3.08 | 2.91 | 2.95 | 00:00:00 | | 2007-11-16 | 48,800 | 2.90 | 2.93 | 2.84 | 2.89 | 00:00:00 | | 2007-11-19 | 125,800 | 2.81 | 2.81 | 2.59 | 2.75 | 00:00:00 | | 2007-11-20 | 69,800 | 2.75 | 2.80 | 2.60 | 2.74 | 00:00:00 | | 2007-11-21 | 94,100 | 2.72 | 2.77 | 2.53 | 2.69 | 00:00:00 | | 2007-11-23 | 42,900 | 2.65 | 2.80 | 2.60 | 2.80 | 00:00:00 | | 2007-11-26 | 228,300 | 3.01 | 3.10 | 2.60 | 2.69 | 00:00:00 | | 2007-11-27 | 119,900 | 2.85 | 2.85 | 2.50 | 2.63 | 00:00:00 | | 2007-11-28 | 58,900 | 2.65 | 2.70 | 2.56 | 2.64 | 00:00:00 | | 2007-11-29 | 10,200 | 2.62 | 2.62 | 2.55 | 2.55 | 00:00:00 | | 2007-11-30 | 57,100 | 2.55 | 2.55 | 2.41 | 2.43 | 00:00:00 | | 2007-12-03 | 103,800 | 2.42 | 2.44 | 2.30 | 2.32 | 00:00:00 | | 2007-12-04 | 68,400 | 2.24 | 2.45 | 2.24 | 2.44 | 00:00:00 | | 2007-12-05 | 56,200 | 2.40 | 2.52 | 2.40 | 2.40 | 00:00:00 | | 2007-12-06 | 70,400 | 2.43 | 2.53 | 2.35 | 2.50 | 00:00:00 | | 2007-12-07 | 52,500 | 2.50 | 2.68 | 2.50 | 2.68 | 00:00:00 | | 2007-12-10 | 106,200 | 2.80 | 2.80 | 2.63 | 2.69 | 00:00:00 | | 2007-12-11 | 80,100 | 2.75 | 2.75 | 2.42 | 2.46 | 00:00:00 | | 2007-12-12 | 43,000 | 2.50 | 2.52 | 2.44 | 2.44 | 00:00:00 | | 2007-12-13 | 95,800 | 2.50 | 2.50 | 2.33 | 2.34 | 00:00:00 | | 2007-12-14 | 62,800 | 2.40 | 2.40 | 2.32 | 2.33 | 00:00:00 | | 2007-12-17 | 27,600 | 2.30 | 2.37 | 2.27 | 2.27 | 00:00:00 | | 2007-12-18 | 31,600 | 2.29 | 2.34 | 2.22 | 2.25 | 00:00:00 | | 2007-12-19 | 39,900 | 2.25 | 2.30 | 2.10 | 2.30 | 00:00:00 | | 2007-12-20 | 34,400 | 2.35 | 2.41 | 2.24 | 2.29 | 00:00:00 | | 2007-12-21 | 58,800 | 2.32 | 2.55 | 2.32 | 2.55 | 00:00:00 | | 2007-12-24 | 31,000 | 2.60 | 2.60 | 2.45 | 2.47 | 00:00:00 | | 2007-12-26 | 42,200 | 2.50 | 2.56 | 2.32 | 2.50 | 00:00:00 | | 2007-12-27 | 63,300 | 2.28 | 2.45 | 2.28 | 2.37 | 00:00:00 | | 2007-12-28 | 45,000 | 2.34 | 2.55 | 2.34 | 2.55 | 00:00:00 | | 2007-12-31 | 8,100 | 2.50 | 2.53 | 2.47 | 2.53 | 00:00:00 | | 2008-01-02 | 40,900 | 2.55 | 2.58 | 2.50 | 2.56 | 00:00:00 | | 2008-01-03 | 86,500 | 2.60 | 2.75 | 2.52 | 2.75 | 00:00:00 | | 2008-01-04 | 97,000 | 2.79 | 2.79 | 2.52 | 2.61 | 00:00:00 | | 2008-01-07 | 102,100 | 2.65 | 2.70 | 2.50 | 2.65 | 00:00:00 | | 2008-01-08 | 94,600 | 2.69 | 2.75 | 2.65 | 2.70 | 00:00:00 | | 2008-01-09 | 92,200 | 2.74 | 2.74 | 2.42 | 2.55 | 00:00:00 | | 2008-01-10 | 51,700 | 2.38 | 2.64 | 2.38 | 2.64 | 00:00:00 | | 2008-01-11 | 74,000 | 2.69 | 2.69 | 2.47 | 2.50 | 00:00:00 | | 2008-01-14 | 70,100 | 2.52 | 2.65 | 2.44 | 2.58 | 00:00:00 | | 2008-01-15 | 128,800 | 2.41 | 2.56 | 2.41 | 2.49 | 00:00:00 | | 2008-01-16 | 63,900 | 2.41 | 2.50 | 2.39 | 2.42 | 00:00:00 | | 2008-01-17 | 56,300 | 2.46 | 2.49 | 2.24 | 2.25 | 00:00:00 | | 2008-01-18 | 64,600 | 2.28 | 2.34 | 2.12 | 2.16 | 00:00:00 | | 2008-01-22 | 116,100 | 2.10 | 2.20 | 1.76 | 1.95 | 00:00:00 | | 2008-01-23 | 83,400 | 1.97 | 1.99 | 1.79 | 1.97 | 00:00:00 | | 2008-01-24 | 87,900 | 2.00 | 2.09 | 1.95 | 2.03 | 00:00:00 | | 2008-01-25 | 38,900 | 2.09 | 2.12 | 1.92 | 2.01 | 00:00:00 | | 2008-01-28 | 32,700 | 1.96 | 2.04 | 1.93 | 2.00 | 00:00:00 | | 2008-01-29 | 81,100 | 1.86 | 2.04 | 1.86 | 1.99 | 00:00:00 | | 2008-01-30 | 47,600 | 1.87 | 2.10 | 1.87 | 2.10 | 00:00:00 | | 2008-01-31 | 30,200 | 2.10 | 2.19 | 2.09 | 2.16 | 00:00:00 | | 2008-02-01 | 130,700 | 2.19 | 2.35 | 2.18 | 2.29 | 00:00:00 | | 2008-02-04 | 73,300 | 2.32 | 2.32 | 2.18 | 2.19 | 00:00:00 | | 2008-02-05 | 153,200 | 2.12 | 2.19 | 2.01 | 2.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
