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

Engold Mines Ltd (TSV: EGM )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, May 9, 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, 2020 0.0350 0.0400 0.0350 0.0350 226,800 -0.00(-12.50%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+14.29%)
Feb 26, 2020 0.0350 0.0350 0.0350 0.0350 3,679 +0.00(+0.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
Feb 24, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Feb 21, 2020 0.0350 0.0350 0.0350 0.0350 1,542 +0.00(+0.00%)
Feb 20, 2020 0.0350 0.0350 0.0350 0.0350 384,666 +0.00(+0.00%)
Feb 19, 2020 0.0350 0.0350 0.0350 0.0350 312,000 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0350 0.0350 453,800 -0.00(-12.50%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 11, 2020 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Feb 10, 2020 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Feb 06, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 9,801 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0500 0.0450 0.0500 41,910 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Jan 31, 2020 0.0450 0.0450 0.0450 0.0450 92,000 +0.00(+0.00%)
Jan 30, 2020 0.0450 0.0450 0.0450 0.0450 53,465 +0.00(+0.00%)
Jan 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0450 0.0450 0.0450 32,500 -0.01(-10.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0.0500 9,801 +0.00(+0.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 15, 2020 0.0500 0.0500 0.0450 0.0450 220,000 -0.01(-18.18%)
Jan 14, 2020 0.0550 0.0550 0.0550 0.0550 64,759 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2020 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Jan 06, 2020 0.0600 0.0600 0.0550 0.0600 445,300 +0.00(+9.09%)
Jan 03, 2020 0.0600 0.0600 0.0550 0.0550 341,500 -0.00(-8.33%)
Jan 02, 2020 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 30, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Dec 27, 2019 0.0700 0.0700 0.0650 0.0650 29,450 -0.01(-7.14%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2019 0.0650 0.0650 0.0650 0.0650 22,000 -0.01(-7.14%)
Dec 20, 2019 0.0650 0.0700 0.0650 0.0700 23,241 +0.00(+0.00%)
Dec 17, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 12, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 06, 2019 0.0600 0.0700 0.0600 0.0700 9,000 +0.00(+0.00%)
Dec 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 03, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 29, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 28, 2019 0.0750 0.0750 0.0750 0.0750 95,900 +0.00(+0.00%)
Nov 22, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 21, 2019 0.0650 0.0700 0.0650 0.0700 33,072 -0.01(-12.50%)
Nov 13, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 31, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Oct 30, 2019 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Oct 29, 2019 0.0750 0.0750 0.0600 0.0600 30,000 -0.01(-7.69%)
Oct 28, 2019 0.0750 0.0750 0.0650 0.0650 156,865 -0.01(-13.33%)
Oct 25, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 24, 2019 0.0750 0.0750 0.0750 0.0750 83,999 +0.00(+0.00%)
Oct 23, 2019 0.0800 0.0800 0.0750 0.0750 11,369 -0.01(-11.76%)
Oct 22, 2019 0.0900 0.0900 0.0800 0.0850 49,800 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0850 0.0800 0.0850 202,000 +0.01(+13.33%)
Oct 18, 2019 0.0750 0.0750 0.0750 0.0750 80,000 +0.00(+0.00%)
Oct 17, 2019 0.0750 0.0750 0.0750 0.0750 65,000 +0.01(+15.38%)
Oct 15, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 09, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2019 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Oct 03, 2019 0.0750 0.0750 0.0700 0.0750 65,000 +0.00(+0.00%)
Oct 02, 2019 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Oct 01, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Sep 30, 2019 0.0800 0.0850 0.0800 0.0850 35,000 +0.01(+6.25%)
Sep 27, 2019 0.0700 0.0800 0.0700 0.0800 273,000 +0.01(+14.29%)
Sep 26, 2019 0.0600 0.0700 0.0600 0.0700 365,000 +0.01(+7.69%)
Sep 25, 2019 0.0700 0.0700 0.0650 0.0650 78,500 -0.01(-7.14%)
Sep 24, 2019 0.0750 0.0750 0.0700 0.0700 86,000 +0.00(+0.00%)
Sep 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 19, 2019 0.0750 0.0750 0.0700 0.0700 78,000 -0.01(-12.50%)
Sep 17, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 16, 2019 0.0800 0.0800 0.0700 0.0700 143,250 -0.01(-12.50%)
Sep 12, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 11, 2019 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-11.11%)
Sep 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 06, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Sep 05, 2019 0.0900 0.0900 0.0900 0.0900 48,000 +0.00(+0.00%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 27, 2019 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Aug 26, 2019 0.0850 0.0850 0.0800 0.0800 11,000 -0.01(-5.88%)
Aug 23, 2019 0.0800 0.0850 0.0800 0.0850 5,500 +0.01(+6.25%)
Aug 22, 2019 0.0800 0.0800 0.0800 0.0800 9,400 +0.00(+0.00%)
Aug 21, 2019 0.0700 0.0800 0.0650 0.0800 76,000 +0.01(+14.29%)
Aug 20, 2019 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Aug 19, 2019 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 16, 2019 0.0750 0.0750 0.0700 0.0700 161,235 -0.01(-12.50%)
Aug 15, 2019 0.0850 0.0850 0.0800 0.0800 82,621 -0.01(-11.11%)
Aug 14, 2019 0.0900 0.0900 0.0900 0.0900 1,900 +0.00(+0.00%)
Aug 13, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+5.88%)
Aug 12, 2019 0.0900 0.0900 0.0850 0.0850 14,000 +0.00(+0.00%)
Aug 08, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 07, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 31, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 30, 2019 0.0850 0.0950 0.0850 0.0950 105,000 +0.01(+18.75%)
Jul 29, 2019 0.0800 0.0800 0.0750 0.0800 40,000 +0.00(+0.00%)
Jul 26, 2019 0.0800 0.0800 0.0800 0.0800 104,000 +0.00(+0.00%)
Jul 25, 2019 0.0850 0.0850 0.0800 0.0800 35,500 -0.01(-5.88%)
Jul 19, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 12, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 11, 2019 0.0850 0.0850 0.0850 0.0850 30,000 -0.01(-10.53%)
Jul 10, 2019 0.0950 0.0950 0.0900 0.0950 79,000 +0.01(+5.56%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Jul 08, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jul 05, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Jul 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 21, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 20, 2019 0.0950 0.0950 0.0950 0.0950 58,000 +0.01(+5.56%)
Jun 19, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jun 18, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jun 14, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jun 12, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 10, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 07, 2019 0.0850 0.0900 0.0850 0.0900 70,000 -0.01(-5.26%)
Jun 06, 2019 0.0850 0.0950 0.0850 0.0950 44,800 +0.00(+0.00%)
Jun 05, 2019 0.0900 0.0950 0.0900 0.0950 4,000 +0.01(+5.56%)
Jun 04, 2019 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Jun 03, 2019 0.0900 0.0900 0.0900 0.0900 10,600 -0.01(-5.26%)
May 31, 2019 0.0950 0.0950 0.0950 0.0950 62,000 -0.01(-5.00%)
May 30, 2019 0.0900 0.1000 0.0900 0.1000 15,000 +0.01(+11.11%)
May 29, 2019 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+12.50%)
May 28, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
May 24, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 23, 2019 0.0850 0.0850 0.0850 0.0850 48,000 +0.01(+6.25%)
May 22, 2019 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
May 21, 2019 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.56%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2019 0.1000 0.1000 0.0900 0.0900 318,500 -0.01(-5.26%)
May 15, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
May 14, 2019 0.0900 0.1000 0.0900 0.1000 19,000 -0.00(-4.76%)
May 13, 2019 0.1050 0.1050 0.1050 0.1050 1,600 +0.00(+5.00%)
May 10, 2019 0.0850 0.1050 0.0850 0.1000 23,250 +0.01(+5.26%)
May 09, 2019 0.0950 0.0950 0.0950 900 +0.00(+0.00%)
May 08, 2019 0.1050 0.1050 0.0900 0.0950 31,500 -0.01(-9.52%)
May 06, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 02, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 30, 2019 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Apr 29, 2019 0.0950 0.0950 0.0950 0.0950 65,000 -0.01(-5.00%)
Apr 26, 2019 0.0900 0.1000 0.0900 0.1000 62,565 +0.00(+0.00%)
Apr 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 23, 2019 0.0950 0.0950 0.0950 0.0950 38,500 -0.01(-5.00%)
Apr 22, 2019 0.1050 0.1050 0.0950 0.1000 90,953 -0.00(-4.76%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 17, 2019 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Apr 12, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 05, 2019 0.1050 0.1050 0.0950 0.1000 106,053 -0.00(-4.76%)
Apr 04, 2019 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-8.70%)
Apr 02, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 29, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 27, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 26, 2019 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Mar 25, 2019 0.1000 0.1050 0.1000 0.1050 29,000 +0.00(+5.00%)
Mar 21, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 20, 2019 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Mar 19, 2019 0.1000 0.1000 0.0900 0.1000 68,000 -0.00(-4.76%)
Mar 18, 2019 0.1050 0.1050 0.1050 0.1050 9,500 +0.00(+0.00%)
Mar 15, 2019 0.1000 0.1050 0.1000 0.1050 91,499 +0.01(+10.53%)
Mar 13, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 12, 2019 0.0950 0.0950 0.0900 0.0900 43,300 -0.01(-5.26%)
Mar 11, 2019 0.0950 0.0950 0.0950 0.0950 63,000 -0.01(-5.00%)
Mar 08, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Mar 07, 2019 0.1000 0.1000 0.1000 0.1000 45,500 -0.00(-4.76%)
Mar 06, 2019 0.1050 0.1050 0.1000 0.1050 15,200 +0.00(+5.00%)
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.