Engold Mines Ltd (TSV: EGM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.0950 | 0 | +0.01(+11.76%) | |||
| May 17, 2024 | 0.0850 | 0 | +0.00(+0.00%) | |||
| May 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 8,000 | +0.00(+0.00%) |
| May 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 | +0.00(+0.00%) |
| May 13, 2024 | 0.0850 | 9 | +0.00(+0.00%) | |||
| May 09, 2024 | 0.0850 | 10 | -0.00(-5.56%) | |||
| May 08, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 26,008 | +0.00(+5.88%) |
| May 01, 2024 | 0.0850 | 0 | -0.01(-10.53%) | |||
| Apr 30, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 17,163 | -0.01(-13.64%) |
| Apr 29, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 | +0.00(+0.00%) |
| Apr 26, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 17,500 | +0.01(+10.00%) |
| Apr 25, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,302 | +0.00(+0.00%) |
| Apr 24, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 12,008 | +0.01(+11.11%) |
| Apr 23, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 10,018 | +0.01(+12.50%) |
| Apr 19, 2024 | 0.0800 | 5 | +0.00(+0.00%) | |||
| Apr 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,010 | -0.01(-5.88%) |
| Apr 17, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 9,000 | +0.01(+6.25%) |
| Apr 15, 2024 | 0.0800 | 0.0800 | 1,000 | +0.01(+23.08%) | ||
| Apr 01, 2024 | 0.0650 | 10 | +0.01(+8.33%) | |||
| Mar 28, 2024 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2024 | 0.0600 | 10 | +0.00(+0.00%) | |||
| Mar 14, 2024 | 0.0600 | 1 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,010 | +0.00(+0.00%) |
| Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,030 | +0.00(+0.00%) |
| Mar 08, 2024 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Mar 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,010 | +0.00(+10.00%) |
| Mar 04, 2024 | 0.0500 | 1 | +0.00(+0.00%) | |||
| Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,033 | +0.00(+0.00%) |
| Feb 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,043 | +0.00(+0.00%) |
| Feb 26, 2024 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Feb 21, 2024 | 0.0550 | 10 | +0.00(+0.00%) | |||
| Feb 08, 2024 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Feb 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 73,000 | +0.00(+0.00%) |
| Feb 06, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | -0.00(-8.33%) |
| Jan 31, 2024 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Jan 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,010 | +0.00(+10.00%) |
| Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,010 | +0.00(+0.00%) |
| Jan 23, 2024 | 0.0500 | 10 | +0.00(+0.00%) | |||
| Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,100 | +0.00(+0.00%) |
| Jan 16, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2024 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Dec 22, 2023 | 0.0450 | 100 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 0.0450 | 0 | +0.01(+28.57%) | |||
| Dec 13, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 32,000 | +0.00(+0.00%) |
| Dec 08, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Dec 04, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 | +0.00(+0.00%) |
| Dec 01, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 102,000 | +0.00(+0.00%) |
| Nov 27, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Nov 08, 2023 | 0.0350 | 0 | +0.01(+40.00%) | |||
| Nov 07, 2023 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 18,000 | -0.00(-16.67%) |
| Nov 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.