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

Engold Mines Ltd (TSV: EGM )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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, 2018 0.1850 0.1900 0.1850 0.1900 30,500 +0.01(+5.56%)
Feb 27, 2018 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Feb 26, 2018 0.1800 0.1800 0.1750 0.1750 20,392 +0.00(+0.00%)
Feb 23, 2018 0.1800 0.1800 0.1750 0.1750 5,500 -0.01(-2.78%)
Feb 22, 2018 0.1750 0.1800 0.1750 0.1800 30,500 -0.01(-5.26%)
Feb 21, 2018 0.1850 0.1900 0.1850 0.1900 22,995 +0.01(+2.70%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 15, 2018 0.1700 0.1900 0.1700 0.1900 62,000 +0.02(+8.57%)
Feb 12, 2018 0.1750 0.1750 0.1750 100 -0.01(-5.41%)
Feb 09, 2018 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+8.82%)
Feb 08, 2018 0.1900 0.1900 0.1700 0.1700 7,500 -0.01(-8.11%)
Feb 07, 2018 0.1900 0.1900 0.1650 0.1850 246,500 -0.01(-2.63%)
Feb 06, 2018 0.1900 0.1950 0.1900 0.1900 108,422 -0.02(-9.52%)
Feb 02, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Feb 01, 2018 0.2050 0.2050 0.2050 0.2050 3,500 +0.00(+2.50%)
Jan 31, 2018 0.1900 0.2000 0.1900 0.2000 19,000 -0.01(-4.76%)
Jan 30, 2018 0.2200 0.2200 0.2200 0.2100 57,358 -0.01(-4.55%)
Jan 26, 2018 0.2200 0.2200 0.2200 300 -0.01(-4.35%)
Jan 25, 2018 0.2300 0.2300 0.2300 0.2300 11,200 +0.01(+4.55%)
Jan 24, 2018 0.2200 0.2450 0.2200 0.2200 105,000 +0.02(+7.32%)
Jan 23, 2018 0.2050 0.2450 0.2050 0.2050 259,400 +0.00(+0.00%)
Jan 22, 2018 0.2200 0.2200 0.2050 0.2050 39,418 -0.03(-10.87%)
Jan 19, 2018 0.2350 0.2350 0.2300 0.2300 33,000 +0.01(+4.55%)
Jan 17, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jan 16, 2018 0.2150 0.2150 0.2150 0.2100 123,000 -0.01(-4.55%)
Jan 15, 2018 0.2350 0.2350 0.2200 0.2200 39,000 -0.01(-6.38%)
Jan 12, 2018 0.2300 0.2400 0.2250 0.2350 37,000 +0.00(+2.17%)
Jan 11, 2018 0.2300 0.2300 0.2300 0.2300 17,000 +0.00(+0.00%)
Jan 10, 2018 0.2650 0.2700 0.2200 0.2300 169,800 -0.04(-14.81%)
Jan 09, 2018 0.2700 0.2700 0.2700 0.2700 39,269 +0.01(+3.85%)
Jan 08, 2018 0.2700 0.2700 0.2600 0.2600 76,650 +0.00(+0.00%)
Jan 05, 2018 0.2550 0.2700 0.2500 0.2600 175,200 +0.02(+8.33%)
Jan 04, 2018 0.2350 0.2400 0.2200 0.2400 66,975 +0.01(+4.35%)
Jan 03, 2018 0.2000 0.2300 0.2000 0.2300 121,490 +0.03(+15.00%)
Jan 02, 2018 0.2050 0.2050 0.2000 0.2000 49,898 +0.00(+0.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 28, 2017 0.2000 0.2000 0.1950 0.2000 23,000 +0.02(+11.11%)
Dec 27, 2017 0.2000 0.2000 0.1800 0.1800 14,800 -0.02(-7.69%)
Dec 22, 2017 0.1950 0.2000 0.1900 0.1950 100,389 +0.00(+0.00%)
Dec 21, 2017 0.1900 0.1950 0.1900 0.1950 42,650 +0.01(+2.63%)
Dec 20, 2017 0.1900 0.1900 0.1800 0.1900 47,000 +0.00(+0.00%)
Dec 19, 2017 0.1950 0.2000 0.1900 0.1900 79,572 +0.02(+8.57%)
Dec 18, 2017 0.1750 0.1900 0.1750 0.1750 30,763 -0.02(-7.89%)
Dec 15, 2017 0.1900 0.1900 0.1900 0.1900 4,300 +0.01(+5.56%)
Dec 13, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 12, 2017 0.1850 0.1850 0.1800 0.1800 23,500 -0.02(-7.69%)
Dec 11, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.04(+21.88%)
Dec 08, 2017 0.1950 0.1950 0.1600 0.1600 126,000 -0.04(-17.95%)
Dec 07, 2017 0.1950 0.1950 0.1900 0.1950 14,112 +0.01(+2.63%)
Dec 06, 2017 0.1700 0.1900 0.1400 0.1900 169,512 +0.02(+11.76%)
Dec 05, 2017 0.1700 0.1700 0.1550 0.1700 25,460 +0.00(+0.00%)
Dec 04, 2017 0.1800 0.1800 0.1700 0.1700 54,000 -0.00(-2.86%)
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.