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

Engold Mines Ltd (TSV: EGM )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Aug 31, 2022 0.1050 0 +0.00(+0.00%)
Aug 29, 2022 0.1050 0 -0.01(-12.50%)
Aug 26, 2022 0.1250 0.1250 0.1200 0.1200 32,500 -0.01(-4.00%)
Aug 25, 2022 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Aug 23, 2022 0.1250 0 +0.00(+0.00%)
Aug 22, 2022 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Aug 19, 2022 0.1300 0.1300 0.1300 0.1300 13,500 +0.00(+0.00%)
Aug 16, 2022 0.1300 0 +0.00(+0.00%)
Aug 15, 2022 0.1300 0.1300 0.1300 0.1300 15,500 +0.00(+0.00%)
Aug 12, 2022 0.1300 0.1300 0.1300 0.1300 1,388 +0.00(+0.00%)
Aug 11, 2022 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Aug 05, 2022 0.1300 0 +0.01(+4.00%)
Aug 04, 2022 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Aug 03, 2022 0.1300 0.1300 0.1250 0.1250 14,500 -0.01(-3.85%)
Aug 02, 2022 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Jul 29, 2022 0.1400 0 -0.00(-3.45%)
Jul 28, 2022 0.1600 0.1600 0.1400 0.1450 66,500 -0.04(-21.62%)
Jul 22, 2022 0.1850 0 +0.04(+27.59%)
Jul 19, 2022 0.1450 0 -0.05(-23.68%)
Jul 18, 2022 0.2000 0.2000 0.1900 0.1900 13,500 +0.04(+26.67%)
Jul 15, 2022 0.1550 0.1550 0.1500 0.1500 20,300 -0.01(-6.25%)
Jul 14, 2022 0.1600 0.1600 0.1600 0.1600 8,500 +0.00(+0.00%)
Jul 12, 2022 0.1600 0 -0.01(-5.88%)
Jun 30, 2022 0.1700 11 +0.00(+0.00%)
Jun 23, 2022 0.1700 0 -0.04(-19.05%)
Jun 15, 2022 0.2100 0 +0.04(+20.00%)
Jun 14, 2022 0.1750 0.1750 0.1750 0.1750 1,800 +0.00(+0.00%)
Jun 13, 2022 0.1800 0.1800 0.1750 0.1750 22,740 -0.01(-2.78%)
Jun 08, 2022 0.1800 0 +0.00(+0.00%)
Jun 07, 2022 0.1800 0.1800 0.1800 0.1800 14,000 +0.01(+2.86%)
Jun 02, 2022 0.1750 0 -0.01(-2.78%)
May 31, 2022 0.1800 0 +0.00(+0.00%)
May 30, 2022 0.2000 0.2000 0.1800 0.1800 15,000 -0.02(-10.00%)
May 27, 2022 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
May 25, 2022 0.1900 0 -0.02(-9.52%)
May 24, 2022 0.2100 0.2100 0.2100 0.2100 6,850 -0.01(-2.33%)
May 16, 2022 0.2150 0 +0.01(+2.38%)
May 12, 2022 0.2100 7 +0.00(+0.00%)
May 11, 2022 0.2100 0.2100 0.2100 0.2100 18,000 +0.00(+0.00%)
May 10, 2022 0.2200 0.2200 0.2100 0.2100 16,150 -0.03(-12.50%)
May 03, 2022 0.2400 0 +0.01(+6.67%)
Apr 28, 2022 0.2250 0 -0.01(-6.25%)
Apr 21, 2022 0.2400 0 +0.02(+11.63%)
Apr 20, 2022 0.2150 0.2150 0.2150 0.2150 1,200 -0.02(-8.51%)
Apr 19, 2022 0.2350 0.2350 0.2350 0.2350 8,000 +0.02(+11.90%)
Apr 18, 2022 0.2200 0.2200 0.2100 0.2100 4,500 -0.01(-2.33%)
Apr 14, 2022 0.2150 0 +0.01(+2.38%)
Apr 13, 2022 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Apr 11, 2022 0.2150 0 -0.01(-2.27%)
Apr 08, 2022 0.2150 0.2200 0.2150 0.2200 4,100 +0.01(+4.76%)
Apr 07, 2022 0.2100 0.2100 0.2100 0.2100 570 +0.00(+0.00%)
Apr 06, 2022 0.2100 0.2100 0.2100 0.2100 15,800 -0.01(-4.55%)
Apr 05, 2022 0.2200 0.2200 0.2200 0.2200 6,090 -0.02(-8.33%)
Apr 04, 2022 0.2350 0.2450 0.2350 0.2400 20,500 +0.01(+4.35%)
Apr 01, 2022 0.2350 0.2350 0.2250 0.2300 6,240 +0.01(+2.22%)
Mar 28, 2022 0.2250 0 +0.02(+12.50%)
Mar 25, 2022 0.2050 0.2050 0.2000 0.2000 13,800 -0.03(-13.04%)
Mar 24, 2022 0.2300 0.2300 0.2300 0.2300 10,000 -0.00(-2.13%)
Mar 21, 2022 0.2350 0 +0.01(+6.82%)
Mar 18, 2022 0.2200 0.2200 0.2200 0.2200 10,205 -0.01(-6.38%)
Mar 16, 2022 0.2350 175 -0.01(-2.08%)
Mar 15, 2022 0.2250 0.2400 0.2250 0.2400 4,305 +0.02(+9.09%)
Mar 14, 2022 0.2200 0.2200 0.2200 0.2200 8,100 -0.01(-2.22%)
Mar 11, 2022 0.2200 0.2250 0.2200 0.2250 4,500 +0.01(+4.65%)
Mar 10, 2022 0.2200 0.2200 0.2100 0.2150 72,500 +0.00(+0.00%)
Mar 07, 2022 0.2150 0 +0.00(+0.00%)
Mar 01, 2022 0.2150 300 +0.00(+0.00%)
Feb 28, 2022 0.2150 0.2150 0.2150 0.2150 2,173 +0.00(+0.00%)
Feb 24, 2022 0.2150 225 +0.01(+2.38%)
Feb 22, 2022 0.2100 0 +0.00(+0.00%)
Feb 18, 2022 0.2100 0 -0.01(-2.33%)
Feb 16, 2022 0.2150 150 -0.01(-2.27%)
Feb 11, 2022 0.2200 0 +0.01(+4.76%)
Feb 10, 2022 0.2150 0.2150 0.2100 0.2100 49,405 -0.04(-14.29%)
Feb 08, 2022 0.2450 10 +0.04(+22.50%)
Feb 07, 2022 0.2050 0.2050 0.2000 0.2000 25,000 +0.00(+0.00%)
Feb 04, 2022 0.2300 0.2300 0.2000 0.2000 45,075 -0.01(-4.76%)
Jan 31, 2022 0.2100 105 -0.03(-12.50%)
Jan 27, 2022 0.2400 0 -0.01(-2.04%)
Jan 25, 2022 0.2450 0 -0.01(-2.00%)
Jan 21, 2022 0.2500 250 +0.00(+0.00%)
Jan 19, 2022 0.2500 340 +0.00(+0.00%)
Jan 17, 2022 0.2500 0 +0.00(+0.00%)
Jan 14, 2022 0.2500 0.2500 0.2500 0.2500 12,000 +0.00(+0.00%)
Jan 13, 2022 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Jan 12, 2022 0.2500 0.2500 0.2500 0.2500 35,500 +0.00(+0.00%)
Jan 11, 2022 0.2450 0.2500 0.2450 0.2500 3,650 +0.01(+2.04%)
Jan 10, 2022 0.2550 0.2550 0.2450 0.2450 15,500 -0.01(-2.00%)
Jan 07, 2022 0.2500 0.2600 0.2500 0.2500 9,580 +0.00(+0.00%)
Jan 06, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Jan 05, 2022 0.2350 0.2450 0.2350 0.2450 59,900 +0.03(+13.95%)
Dec 31, 2021 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Dec 29, 2021 0.2050 0.2050 0.2050 0 -0.03(-12.77%)
Dec 24, 2021 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Dec 23, 2021 0.2400 0.2500 0.2400 0.2500 7,070 +0.01(+4.17%)
Dec 22, 2021 0.2300 0.2400 0.2300 0.2400 3,000 +0.01(+4.35%)
Dec 21, 2021 0.2600 0.2600 0.2300 0.2300 17,000 -0.03(-11.54%)
Dec 20, 2021 0.2600 0.2600 0.2600 0.2600 1,355 +0.00(+0.00%)
Dec 17, 2021 0.2800 0.2800 0.2600 0.2600 12,000 +0.00(+0.00%)
Dec 13, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 10, 2021 0.2600 0.2600 0.2600 0.2600 2,650 +0.00(+0.00%)
Dec 09, 2021 0.2600 0.2600 0.2600 0.2600 25,700 -0.01(-3.70%)
Dec 08, 2021 0.2700 0.2700 0.2700 0.2700 925 +0.00(+0.00%)
Dec 07, 2021 0.2800 0.2800 0.2700 0.2700 5,500 -0.01(-3.57%)
Dec 03, 2021 0.2800 0.2800 0.2800 0 +0.04(+14.29%)
Dec 01, 2021 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Nov 25, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 24, 2021 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Nov 23, 2021 0.2550 0.2600 0.2500 0.2600 31,812 +0.01(+4.00%)
Nov 22, 2021 0.2700 0.2700 0.2300 0.2500 26,701 -0.03(-10.71%)
Nov 19, 2021 0.3100 0.3100 0.2800 0.2800 22,500 +0.00(+0.00%)
Nov 18, 2021 0.2800 0.2800 0.2800 0.2800 4,002 -0.02(-6.67%)
Nov 15, 2021 0.3000 0.3000 0.3000 228 +0.02(+7.14%)
Nov 12, 2021 0.2800 0.2800 0.2800 0.2800 4,762 -0.00(-1.75%)
Nov 09, 2021 0.2850 0.2850 0.2850 0.2850 12,500 +0.00(+0.00%)
Nov 02, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 29, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Oct 28, 2021 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Oct 27, 2021 0.2800 0.2800 0.2800 0.2800 7,000 +0.00(+0.00%)
Oct 26, 2021 0.2800 0.2800 20,301 +0.00(+0.00%)
Oct 21, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 20, 2021 0.2800 0.3000 0.2800 0.3000 7,500 -0.02(-6.25%)
Oct 19, 2021 0.3200 0.3200 0.3200 0.3200 2,700 +0.03(+10.34%)
Oct 18, 2021 0.2600 0.3000 0.2600 0.2900 73,762 +0.03(+11.54%)
Oct 15, 2021 0.2600 0.2600 0.2600 0.2600 9,500 -0.01(-3.70%)
Oct 14, 2021 0.2700 0.2700 0.2700 0.2700 6,300 -0.02(-6.90%)
Oct 13, 2021 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-1.69%)
Oct 08, 2021 0.2950 0.2950 0.2950 482 +0.00(+0.00%)
Oct 07, 2021 0.2950 0.2950 0.2950 0.2950 1,666 +0.04(+15.69%)
Oct 06, 2021 0.2550 0.2550 0.2550 0.2550 2,422 +0.01(+2.00%)
Oct 05, 2021 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Oct 01, 2021 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Sep 30, 2021 0.2900 0.3000 0.2900 0.2900 38,350 +0.00(+0.00%)
Sep 24, 2021 0.2900 0.2900 0.2900 220 +0.03(+13.73%)
Sep 21, 2021 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Sep 20, 2021 0.2400 0.2400 0.2400 0.2400 1,646 -0.01(-4.00%)
Sep 17, 2021 0.2550 0.2550 0.2500 0.2500 9,500 +0.01(+4.17%)
Sep 16, 2021 0.2300 0.2400 0.2300 0.2400 23,000 -0.01(-4.00%)
Sep 15, 2021 0.2500 0.2500 0.2400 0.2500 254,500 +0.00(+0.00%)
Sep 14, 2021 0.2500 0.2500 0.2500 0.2500 62,550 -0.02(-7.41%)
Sep 13, 2021 0.2700 0.2700 0.2700 0.2700 22,025 -0.01(-3.57%)
Sep 10, 2021 0.2800 0.2800 0.2800 0.2800 17,050 +0.01(+3.70%)
Sep 09, 2021 0.2800 0.2800 0.2700 0.2700 13,000 -0.01(-3.57%)
Sep 08, 2021 0.2800 0.2800 0.2800 0.2800 24,000 +0.00(+0.00%)
Sep 07, 2021 0.3000 0.3000 0.2800 0.2800 31,000 -0.01(-3.45%)
Sep 03, 2021 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
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.