|
 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 | | 2008-02-05 | 153,200 | 2.12 | 2.19 | 2.01 | 2.04 | 00:00:00 | | 2008-02-06 | 50,800 | 2.04 | 2.22 | 2.04 | 2.11 | 00:00:00 | | 2008-02-07 | 26,000 | 2.12 | 2.12 | 2.06 | 2.07 | 00:00:00 | | 2008-02-08 | 34,500 | 2.10 | 2.13 | 2.04 | 2.05 | 00:00:00 | | 2008-02-11 | 61,300 | 2.07 | 2.07 | 2.00 | 2.03 | 00:00:00 | | 2008-02-12 | 81,000 | 2.06 | 2.06 | 1.92 | 1.93 | 00:00:00 | | 2008-02-13 | 54,900 | 1.95 | 2.06 | 1.93 | 1.98 | 00:00:00 | | 2008-02-14 | 20,500 | 2.00 | 2.03 | 1.95 | 1.97 | 00:00:00 | | 2008-02-15 | 65,900 | 1.96 | 2.01 | 1.95 | 2.00 | 00:00:00 | | 2008-02-19 | 83,400 | 2.00 | 2.05 | 2.00 | 2.01 | 00:00:00 | | 2008-02-20 | 22,300 | 1.90 | 2.03 | 1.90 | 1.99 | 00:00:00 | | 2008-02-21 | 135,600 | 2.00 | 2.27 | 1.98 | 2.21 | 00:00:00 | | 2008-02-22 | 98,800 | 2.24 | 2.30 | 2.15 | 2.18 | 00:00:00 | | 2008-02-25 | 50,100 | 2.21 | 2.32 | 2.19 | 2.31 | 00:00:00 | | 2008-02-26 | 104,300 | 2.48 | 2.51 | 2.28 | 2.51 | 00:00:00 | | 2008-02-27 | 109,800 | 2.58 | 2.64 | 2.52 | 2.62 | 00:00:00 | | 2008-02-28 | 82,400 | 2.64 | 2.66 | 2.55 | 2.64 | 00:00:00 | | 2008-02-29 | 84,200 | 2.65 | 2.66 | 2.50 | 2.55 | 00:00:00 | | 2008-03-03 | 257,300 | 2.62 | 2.63 | 2.25 | 2.29 | 00:00:00 | | 2008-03-04 | 107,400 | 2.09 | 2.32 | 2.09 | 2.17 | 00:00:00 | | 2008-03-05 | 39,800 | 2.20 | 2.25 | 2.17 | 2.23 | 00:00:00 | | 2008-03-06 | 56,300 | 2.25 | 2.38 | 2.20 | 2.35 | 00:00:00 | | 2008-03-07 | 96,400 | 2.37 | 2.50 | 2.31 | 2.38 | 00:00:00 | | 2008-03-10 | 31,400 | 2.30 | 2.36 | 2.25 | 2.31 | 00:00:00 | | 2008-03-11 | 46,900 | 2.35 | 2.50 | 2.35 | 2.47 | 00:00:00 | | 2008-03-12 | 179,700 | 2.50 | 2.55 | 2.20 | 2.22 | 00:00:00 | | 2008-03-13 | 70,100 | 2.25 | 2.28 | 2.11 | 2.22 | 00:00:00 | | 2008-03-14 | 52,700 | 2.27 | 2.27 | 2.20 | 2.24 | 00:00:00 | | 2008-03-17 | 132,800 | 2.32 | 2.32 | 2.09 | 2.16 | 00:00:00 | | 2008-03-18 | 96,400 | 2.15 | 2.19 | 2.00 | 2.01 | 00:00:00 | | 2008-03-19 | 129,300 | 2.08 | 2.08 | 1.80 | 1.92 | 00:00:00 | | 2008-03-20 | 51,500 | 1.87 | 1.97 | 1.84 | 1.95 | 00:00:00 | | 2008-03-24 | 106,000 | 2.00 | 2.05 | 1.88 | 1.98 | 00:00:00 | | 2008-03-25 | 48,000 | 1.99 | 2.06 | 1.96 | 2.01 | 00:00:00 | | 2008-03-26 | 35,100 | 2.02 | 2.07 | 1.96 | 1.96 | 00:00:00 | | 2008-03-27 | 25,200 | 1.91 | 2.02 | 1.91 | 2.02 | 00:00:00 | | 2008-03-28 | 24,100 | 2.05 | 2.05 | 1.96 | 1.97 | 00:00:00 | | 2008-03-31 | 29,000 | 1.93 | 1.99 | 1.92 | 1.95 | 00:00:00 | | 2008-04-01 | 56,700 | 1.92 | 2.04 | 1.83 | 2.01 | 00:00:00 | | 2008-04-02 | 49,100 | 2.02 | 2.02 | 1.86 | 1.96 | 00:00:00 | | 2008-04-03 | 93,900 | 1.86 | 1.90 | 1.80 | 1.87 | 00:00:00 | | 2008-04-04 | 30,700 | 1.84 | 1.94 | 1.83 | 1.89 | 00:00:00 | | 2008-04-07 | 50,400 | 1.81 | 1.99 | 1.81 | 1.91 | 00:00:00 | | 2008-04-08 | 142,400 | 1.93 | 1.93 | 1.86 | 1.86 | 00:00:00 | | 2008-04-09 | 40,200 | 1.87 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2008-04-10 | 33,300 | 1.89 | 1.90 | 1.84 | 1.84 | 00:00:00 | | 2008-04-11 | 166,100 | 1.85 | 1.85 | 1.70 | 1.75 | 00:00:00 | | 2008-04-14 | 245,200 | 1.75 | 1.78 | 1.50 | 1.72 | 00:00:00 | | 2008-04-15 | 105,000 | 1.68 | 1.73 | 1.57 | 1.59 | 00:00:00 | | 2008-04-16 | 112,900 | 1.62 | 1.75 | 1.60 | 1.72 | 00:00:00 | | 2008-04-17 | 52,700 | 1.75 | 1.81 | 1.74 | 1.79 | 00:00:00 | | 2008-04-18 | 66,500 | 1.79 | 1.79 | 1.65 | 1.73 | 00:00:00 | | 2008-04-21 | 210,700 | 1.75 | 1.75 | 1.55 | 1.55 | 00:00:00 | | 2008-04-22 | 79,000 | 1.57 | 1.63 | 1.54 | 1.56 | 00:00:00 | | 2008-04-23 | 140,900 | 1.54 | 1.55 | 1.42 | 1.50 | 00:00:00 | | 2008-04-24 | 117,100 | 1.46 | 1.63 | 1.42 | 1.62 | 00:00:00 | | 2008-04-25 | 15,300 | 1.63 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2008-04-28 | 28,800 | 1.60 | 1.60 | 1.45 | 1.47 | 00:00:00 | | 2008-04-29 | 35,500 | 1.48 | 1.55 | 1.47 | 1.47 | 00:00:00 | | 2008-04-30 | 105,800 | 1.38 | 1.50 | 1.35 | 1.45 | 00:00:00 | | 2008-05-01 | 62,600 | 1.41 | 1.43 | 1.32 | 1.42 | 00:00:00 | | 2008-05-02 | 38,400 | 1.40 | 1.50 | 1.40 | 1.47 | 00:00:00 | | 2008-05-05 | 44,900 | 1.49 | 1.52 | 1.35 | 1.36 | 00:00:00 | | 2008-05-06 | 40,300 | 1.33 | 1.50 | 1.33 | 1.47 | 00:00:00 | | 2008-05-07 | 7,500 | 1.45 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2008-05-08 | 18,500 | 1.44 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2008-05-09 | 21,800 | 1.48 | 1.54 | 1.44 | 1.46 | 00:00:00 | | 2008-05-12 | 77,300 | 1.46 | 1.58 | 1.40 | 1.50 | 00:00:00 | | 2008-05-13 | 47,300 | 1.47 | 1.58 | 1.45 | 1.58 | 00:00:00 | | 2008-05-14 | 32,100 | 1.59 | 1.60 | 1.50 | 1.52 | 00:00:00 | | 2008-05-15 | 21,800 | 1.49 | 1.53 | 1.47 | 1.48 | 00:00:00 | | 2008-05-16 | 27,500 | 1.50 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2008-05-19 | 17,800 | 1.59 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2008-05-20 | 22,400 | 1.59 | 1.59 | 1.52 | 1.56 | 00:00:00 | | 2008-05-21 | 37,000 | 1.58 | 1.59 | 1.53 | 1.56 | 00:00:00 | | 2008-05-22 | 20,000 | 1.53 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2008-05-23 | 66,800 | 1.57 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2008-05-27 | 45,600 | 1.47 | 1.48 | 1.40 | 1.42 | 00:00:00 | | 2008-05-28 | 71,700 | 1.40 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2008-05-29 | 39,600 | 1.39 | 1.41 | 1.36 | 1.40 | 00:00:00 | | 2008-05-30 | 12,000 | 1.38 | 1.47 | 1.35 | 1.45 | 00:00:00 | | 2008-06-02 | 30,200 | 1.40 | 1.43 | 1.35 | 1.43 | 00:00:00 | | 2008-06-03 | 68,700 | 1.40 | 1.65 | 1.40 | 1.65 | 00:00:00 | | 2008-06-04 | 124,700 | 1.67 | 1.74 | 1.65 | 1.65 | 00:00:00 | | 2008-06-05 | 86,100 | 1.67 | 1.77 | 1.60 | 1.75 | 00:00:00 | | 2008-06-06 | 81,800 | 1.77 | 1.85 | 1.65 | 1.69 | 00:00:00 | | 2008-06-09 | 27,800 | 1.71 | 1.71 | 1.61 | 1.64 | 00:00:00 | | 2008-06-10 | 37,200 | 1.62 | 1.64 | 1.56 | 1.63 | 00:00:00 | | 2008-06-11 | 10,300 | 1.61 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2008-06-12 | 27,800 | 1.60 | 1.60 | 1.51 | 1.52 | 00:00:00 | | 2008-06-13 | 4,200 | 1.57 | 1.57 | 1.51 | 1.51 | 00:00:00 | | 2008-06-16 | 5,800 | 1.52 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2008-06-17 | 55,000 | 1.51 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2008-06-18 | 41,100 | 1.60 | 1.65 | 1.54 | 1.61 | 00:00:00 | | 2008-06-19 | 38,200 | 1.63 | 1.64 | 1.51 | 1.55 | 00:00:00 | | 2008-06-20 | 11,000 | 1.57 | 1.60 | 1.50 | 1.59 | 00:00:00 | | 2008-06-23 | 36,700 | 1.57 | 1.57 | 1.47 | 1.52 | 00:00:00 | | 2008-06-24 | 1,900 | 1.51 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2008-06-25 | 19,600 | 1.53 | 1.58 | 1.52 | 1.57 | 00:00:00 | | 2008-06-26 | 6,200 | 1.58 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2008-06-27 | 205,700 | 1.60 | 1.80 | 1.59 | 1.74 | 00:00:00 | | 2008-06-30 | 308,800 | 1.89 | 2.09 | 1.76 | 1.97 | 00:00:00 | | 2008-07-01 | 224,300 | 2.00 | 2.25 | 2.00 | 2.19 | 00:00:00 | | 2008-07-02 | 255,200 | 2.19 | 2.23 | 1.87 | 1.90 | 00:00:00 | | 2008-07-03 | 92,700 | 1.88 | 1.90 | 1.75 | 1.75 | 00:00:00 | | 2008-07-07 | 144,800 | 1.75 | 2.09 | 1.75 | 2.00 | 00:00:00 | | 2008-07-08 | 133,500 | 2.00 | 2.10 | 1.77 | 1.90 | 00:00:00 | | 2008-07-09 | 28,700 | 1.92 | 1.99 | 1.91 | 1.97 | 00:00:00 | | 2008-07-10 | 25,700 | 2.00 | 2.00 | 1.92 | 1.99 | 00:00:00 | | 2008-07-11 | 29,100 | 2.00 | 2.00 | 1.91 | 1.99 | 00:00:00 | | 2008-07-14 | 42,600 | 2.01 | 2.01 | 1.94 | 1.95 | 00:00:00 | | 2008-07-15 | 81,700 | 1.97 | 2.03 | 1.78 | 2.02 | 00:00:00 | | 2008-07-16 | 51,500 | 1.99 | 2.05 | 1.98 | 2.03 | 00:00:00 | | 2008-07-17 | 203,400 | 2.07 | 2.11 | 1.98 | 1.99 | 00:00:00 | | 2008-07-18 | 67,500 | 2.00 | 2.06 | 1.98 | 2.04 | 00:00:00 | | 2008-07-21 | 95,200 | 2.04 | 2.13 | 2.04 | 2.10 | 00:00:00 | | 2008-07-22 | 62,300 | 2.11 | 2.15 | 1.99 | 2.00 | 00:00:00 | | 2008-07-23 | 145,900 | 1.99 | 2.00 | 1.84 | 1.90 | 00:00:00 | | 2008-07-24 | 66,500 | 1.90 | 1.93 | 1.81 | 1.84 | 00:00:00 | | 2008-07-25 | 32,800 | 1.84 | 2.00 | 1.84 | 1.95 | 00:00:00 | | 2008-07-28 | 42,100 | 1.91 | 1.95 | 1.85 | 1.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
