Engold Mines Ltd (TSV: EGM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 02, 2023 | 0.0300 | 0 | -0.01(-25.00%) | |||
| Oct 30, 2023 | 0.0400 | 0 | +0.01(+33.33%) | |||
| Oct 20, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Oct 18, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,100 | +0.00(+0.00%) |
| Oct 13, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Oct 11, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Oct 03, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 5,000 | -0.00(-12.50%) |
| Oct 02, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | +0.00(+14.29%) |
| Sep 27, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Sep 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | +0.00(+14.29%) |
| Sep 25, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 29,000 | -0.00(-12.50%) |
| Sep 20, 2023 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Sep 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 | +0.01(+11.11%) |
| Sep 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+0.00%) |
| Sep 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+12.50%) |
| Sep 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+14.29%) |
| Sep 12, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Sep 08, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Sep 06, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Aug 30, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Aug 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | -0.01(-14.29%) |
| Aug 18, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 30,000 | +0.00(+0.00%) |
| Aug 17, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.00(+0.00%) |
| Aug 16, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.00(+0.00%) |
| Aug 14, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,000 | +0.00(+0.00%) |
| Aug 10, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.01(+16.67%) |
| Aug 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,400 | +0.00(+0.00%) |
| Aug 04, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Aug 02, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Aug 01, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 | +0.00(+0.00%) |
| Jul 27, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Jul 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 | -0.01(-14.29%) |
| Jul 25, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,000 | +0.00(+0.00%) |
| Jul 19, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Jul 17, 2023 | 0.0350 | 200 | +0.00(+0.00%) | |||
| Jul 13, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Jul 11, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 165,000 | +0.00(+0.00%) |
| Jul 06, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Jul 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 58,000 | -0.00(-11.11%) |
| Jul 04, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,000 | +0.00(+0.00%) |
| Jun 30, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Jun 23, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,300 | +0.00(+0.00%) |
| Jun 19, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jun 15, 2023 | 0.0500 | 0 | -0.01(-16.67%) | |||
| May 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | +0.01(+20.00%) |
| May 04, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| May 03, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,937 | +0.00(+0.00%) |
| May 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,500 | -0.00(-9.09%) |
| Apr 28, 2023 | 0.0550 | 0 | +0.01(+22.22%) | |||
| Apr 24, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Apr 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 41,000 | -0.00(-9.09%) |
| Apr 19, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Apr 17, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Apr 13, 2023 | 0.0600 | 407 | +0.00(+0.00%) | |||
| Apr 05, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,000 | +0.00(+9.09%) |
| Mar 30, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Mar 28, 2023 | 0.0550 | 300 | +0.00(+0.00%) | |||
| Mar 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,000 | +0.00(+0.00%) |
| Mar 24, 2023 | 0.0700 | 0.0700 | 0.0050 | 0.0550 | 83,000 | -0.02(-21.43%) |
| Mar 23, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 68,000 | +0.00(+0.00%) |
| Mar 15, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Mar 13, 2023 | 0.0700 | 0 | -0.01(-12.50%) | |||
| Mar 07, 2023 | 0.0800 | 0 | +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.