Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engold Mines Ltd (TSV: EGM )

0.1100 +0.0100 (+10.00%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.3950 0.4500 0.3450 0.3600 1,932,000 -0.02(-4.00%)
Feb 27, 2017 0.2750 0.3950 0.2750 0.3750 1,171,076 +0.09(+33.93%)
Feb 24, 2017 0.2300 0.2800 0.2250 0.2800 862,290 +0.06(+24.44%)
Feb 23, 2017 0.2300 0.2500 0.2000 0.2250 1,476,464 +0.05(+32.35%)
Feb 22, 2017 0.1500 0.1700 0.1450 0.1700 440,100 +0.03(+21.43%)
Feb 21, 2017 0.1300 0.1400 0.1300 0.1400 199,595 +0.01(+3.70%)
Feb 17, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 16, 2017 0.1350 0.1350 0.1350 0.1350 500 -0.01(-10.00%)
Feb 15, 2017 0.1450 0.1500 0.1400 0.1500 200,300 +0.01(+3.45%)
Feb 14, 2017 0.1500 0.1500 0.1450 0.1450 47,700 -0.01(-6.45%)
Feb 13, 2017 0.1550 0.1550 0.1550 0.1550 61,500 +0.00(+0.00%)
Feb 10, 2017 0.1350 0.1550 0.1350 0.1550 74,500 +0.02(+19.23%)
Feb 09, 2017 0.1500 0.1500 0.1300 0.1300 78,746 -0.02(-16.13%)
Feb 08, 2017 0.1600 0.1600 0.1400 0.1550 66,334 -0.01(-3.13%)
Feb 07, 2017 0.1550 0.1600 0.1550 0.1600 27,370 +0.00(+0.00%)
Feb 06, 2017 0.1600 0.1600 0.1600 0.1600 7,000 +0.01(+3.23%)
Feb 03, 2017 0.1600 0.1600 0.1550 0.1550 54,000 -0.01(-6.06%)
Feb 02, 2017 0.1600 0.1650 0.1600 0.1650 27,500 +0.00(+0.00%)
Jan 31, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jan 30, 2017 0.1600 0.1600 0.1600 0.1600 11,000 -0.01(-5.88%)
Jan 27, 2017 0.1650 0.1700 0.1550 0.1700 49,641 +0.00(+0.00%)
Jan 26, 2017 0.1600 0.1700 0.1550 0.1700 67,450 +0.00(+0.00%)
Jan 25, 2017 0.1600 0.1700 0.1600 0.1700 28,700 +0.00(+0.00%)
Jan 24, 2017 0.1650 0.1700 0.1650 0.1700 102,000 +0.00(+0.00%)
Jan 23, 2017 0.1700 0.1700 0.1600 0.1700 212,000 +0.00(+0.00%)
Jan 20, 2017 0.1700 0.1700 0.1600 0.1700 101,700 +0.00(+0.00%)
Jan 19, 2017 0.1700 0.1700 0.1700 0.1700 34,000 -0.00(-2.86%)
Jan 18, 2017 0.1800 0.1800 0.1600 0.1750 334,200 -0.01(-2.78%)
Jan 17, 2017 0.1750 0.1800 0.1750 0.1800 195,500 +0.00(+0.00%)
Jan 16, 2017 0.1700 0.1850 0.1700 0.1800 544,345 +0.01(+5.88%)
Jan 13, 2017 0.1700 0.1700 0.1600 0.1700 77,500 -0.00(-2.86%)
Jan 12, 2017 0.1750 0.1800 0.1550 0.1750 178,879 +0.00(+0.00%)
Jan 11, 2017 0.1700 0.1750 0.1550 0.1750 130,000 +0.00(+0.00%)
Jan 10, 2017 0.1600 0.1900 0.1600 0.1750 375,400 +0.02(+16.67%)
Jan 09, 2017 0.1400 0.1500 0.1400 0.1500 224,700 +0.01(+11.11%)
Jan 06, 2017 0.1350 0.1350 0.1350 0.1350 26,000 +0.00(+0.00%)
Jan 05, 2017 0.1400 0.1400 0.1300 0.1350 216,000 -0.01(-3.57%)
Jan 04, 2017 0.1300 0.1400 0.1300 0.1400 160,000 +0.01(+3.70%)
Jan 03, 2017 0.1200 0.1350 0.1200 0.1350 60,674 +0.00(+0.00%)
Dec 30, 2016 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 29, 2016 0.1400 0.1400 0.1250 0.1250 79,000 +0.00(+0.00%)
Dec 28, 2016 0.1350 0.1350 0.1250 0.1250 77,500 -0.01(-7.41%)
Dec 23, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 22, 2016 0.1250 0.1300 0.1250 0.1300 83,150 -0.01(-7.14%)
Dec 21, 2016 0.1300 0.1400 0.1200 0.1400 43,000 +0.01(+7.69%)
Dec 20, 2016 0.1350 0.1350 0.1300 0.1300 46,200 -0.01(-3.70%)
Dec 19, 2016 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+8.00%)
Dec 16, 2016 0.1300 0.1400 0.1250 0.1250 898,425 -0.02(-10.71%)
Dec 15, 2016 0.1150 0.1400 0.1150 0.1400 220,555 +0.01(+7.69%)
Dec 14, 2016 0.1350 0.1350 0.1100 0.1300 53,555 -0.01(-7.14%)
Dec 13, 2016 0.1150 0.1400 0.1150 0.1400 214,600 +0.02(+16.67%)
Dec 12, 2016 0.1350 0.1350 0.1150 0.1200 167,750 +0.00(+0.00%)
Dec 09, 2016 0.1000 0.1200 0.1000 0.1200 114,500 +0.02(+20.00%)
Dec 08, 2016 0.1350 0.1350 0.1000 0.1000 104,300 -0.04(-25.93%)
Dec 06, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 05, 2016 0.1350 0.1400 0.1350 0.1400 17,000 +0.02(+16.67%)
Dec 02, 2016 0.1200 0.1200 0.1200 0.1200 57,750 -0.02(-14.29%)
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.