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: 9:30 AM EDT, May 1, 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 (%)
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%)
Sep 02, 2021 0.2800 0.2800 0.2800 0.2800 27,000 -0.03(-9.68%)
Aug 31, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 30, 2021 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Aug 27, 2021 0.3050 0.3100 0.3050 0.3100 10,564 +0.01(+1.64%)
Aug 26, 2021 0.3050 0.3050 0.3050 0.3050 11,165 -0.01(-1.61%)
Aug 20, 2021 0.3100 0.3100 0.3100 250 +0.01(+3.33%)
Aug 19, 2021 0.2800 0.3000 0.2800 0.3000 12,996 +0.01(+3.45%)
Aug 18, 2021 0.2900 0.2900 0.2900 0.2900 2,700 +0.01(+3.57%)
Aug 17, 2021 0.2850 0.2850 0.2800 0.2800 22,000 +0.00(+0.00%)
Aug 16, 2021 0.2900 0.2900 0.2800 0.2800 7,900 +0.00(+0.00%)
Aug 13, 2021 0.2900 0.2900 0.2750 0.2800 95,900 -0.02(-6.67%)
Aug 12, 2021 0.3050 0.3050 0.3000 0.3000 34,000 +0.00(+0.00%)
Aug 11, 2021 0.3050 0.3050 0.3000 0.3000 61,850 -0.02(-4.76%)
Aug 10, 2021 0.3500 0.3500 0.3150 0.3150 7,900 -0.03(-10.00%)
Aug 09, 2021 0.3500 0.3500 0.3500 0.3500 4,451 +0.00(+0.00%)
Aug 06, 2021 0.3200 0.3500 0.3200 0.3500 4,012 +0.31(+900.00%)
Aug 05, 2021 0.0350 0.0350 0.0300 0.0350 789,700 +0.00(+0.00%)
Aug 04, 2021 0.0350 0.0350 0.0300 0.0350 557,185 +0.00(+0.00%)
Aug 03, 2021 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Jul 30, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 29, 2021 0.0350 0.0350 0.0350 0.0350 99,000 +0.00(+0.00%)
Jul 28, 2021 0.0350 0.0350 0.0350 0.0350 130,000 -0.00(-12.50%)
Jul 27, 2021 0.0400 0.0400 0.0400 0.0400 194,000 +0.00(+14.29%)
Jul 26, 2021 0.0400 0.0400 0.0350 0.0350 49,600 +0.00(+0.00%)
Jul 23, 2021 0.0350 0.0350 0.0350 0.0350 22,300 +0.00(+0.00%)
Jul 19, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 16, 2021 0.0350 0.0350 0.0350 0.0350 101,400 -0.00(-12.50%)
Jul 14, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 13, 2021 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Jul 07, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 06, 2021 0.0400 0.0400 0.0400 0.0400 12,250 +0.00(+14.29%)
Jul 02, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 28, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 25, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 24, 2021 0.0400 0.0400 0.0350 0.0400 297,027 +0.00(+0.00%)
Jun 23, 2021 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jun 22, 2021 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+0.00%)
Jun 21, 2021 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jun 18, 2021 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jun 15, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 11, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 09, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2021 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jun 07, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jun 04, 2021 0.0450 0.0450 0.0350 0.0400 1,264,493 -0.00(-11.11%)
Jun 03, 2021 0.0450 0.0450 0.0450 0.0450 262,000 +0.00(+12.50%)
Jun 02, 2021 0.0400 0.0400 0.0400 0.0400 110,966 +0.00(+0.00%)
May 31, 2021 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 28, 2021 0.0450 0.0500 0.0450 0.0500 51,000 +0.01(+11.11%)
May 27, 2021 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
May 26, 2021 0.0450 0.0450 0.0400 0.0450 343,000 +0.00(+0.00%)
May 25, 2021 0.0550 0.0550 0.0450 0.0450 737,263 -0.01(-18.18%)
May 21, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 20, 2021 0.0500 0.0500 0.0450 0.0500 215,131 +0.01(+11.11%)
May 19, 2021 0.0500 0.0550 0.0450 0.0450 589,815 +0.00(+0.00%)
May 18, 2021 0.0500 0.0500 0.0450 0.0450 453,844 -0.01(-10.00%)
May 17, 2021 0.0450 0.0500 0.0450 0.0500 166,203 +0.01(+11.11%)
May 14, 2021 0.0450 0.0450 0.0450 0.0450 166,800 +0.00(+0.00%)
May 13, 2021 0.0450 0.0450 0.0450 0.0450 182,000 +0.00(+0.00%)
May 12, 2021 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
May 11, 2021 0.0400 0.0450 0.0400 0.0450 164,389 +0.00(+0.00%)
May 10, 2021 0.0450 0.0500 0.0400 0.0450 893,111 +0.00(+12.50%)
May 07, 2021 0.0350 0.0450 0.0350 0.0400 908,500 +0.00(+14.29%)
May 06, 2021 0.0350 0.0350 0.0350 0.0350 76,000 +0.00(+0.00%)
May 05, 2021 0.0400 0.0400 0.0350 0.0350 239,500 -0.00(-12.50%)
May 04, 2021 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+14.29%)
May 03, 2021 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 29, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 28, 2021 0.0350 0.0350 0.0350 0.0350 312,400 +0.00(+0.00%)
Apr 27, 2021 0.0350 0.0350 0.0300 0.0350 255,233 +0.00(+0.00%)
Apr 26, 2021 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+16.67%)
Apr 23, 2021 0.0300 0.0300 0.0300 0.0300 202,306 -0.01(-14.29%)
Apr 22, 2021 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Apr 21, 2021 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 20, 2021 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Apr 19, 2021 0.0350 0.0350 0.0300 0.0300 50,000 +0.00(+0.00%)
Apr 16, 2021 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Apr 15, 2021 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Apr 14, 2021 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 13, 2021 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Apr 12, 2021 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Apr 09, 2021 0.0350 0.0350 0.0350 0.0350 52,000 +0.00(+0.00%)
Apr 08, 2021 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 06, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 05, 2021 0.0300 0.0300 0.0300 0.0300 201,500 +0.00(+0.00%)
Apr 01, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 31, 2021 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Mar 30, 2021 0.0350 0.0350 0.0350 0.0350 60,500 +0.00(+0.00%)
Mar 29, 2021 0.0350 0.0350 0.0350 0.0350 1,253,228 +0.00(+0.00%)
Mar 26, 2021 0.0400 0.0400 0.0350 0.0350 17,000 +0.00(+0.00%)
Mar 25, 2021 0.0400 0.0400 0.0350 0.0350 691,000 -0.00(-12.50%)
Mar 24, 2021 0.0400 0.0400 0.0350 0.0400 120,000 +0.00(+0.00%)
Mar 23, 2021 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Mar 22, 2021 0.0400 0.0400 0.0400 0.0400 583,000 +0.00(+0.00%)
Mar 19, 2021 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Mar 18, 2021 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Mar 17, 2021 0.0350 0.0400 0.0350 0.0400 72,000 +0.00(+0.00%)
Mar 11, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 10, 2021 0.0400 0.0400 0.0400 0.0400 23,200 +0.00(+0.00%)
Mar 09, 2021 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Mar 08, 2021 0.0350 0.0400 0.0350 0.0400 11,700 +0.00(+0.00%)
Mar 05, 2021 0.0400 0.0400 0.0350 0.0400 1,067,000 +0.00(+0.00%)
Mar 03, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 02, 2021 0.0400 0.0400 0.0350 0.0400 634,000 +0.00(+0.00%)
Mar 01, 2021 0.0400 0.0400 0.0400 0.0400 145,500 +0.00(+0.00%)
Feb 26, 2021 0.0400 0.0400 0.0400 0.0400 264,000 +0.00(+0.00%)
Feb 25, 2021 0.0400 0.0400 0.0400 0.0400 219,000 +0.00(+0.00%)
Feb 23, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 22, 2021 0.0400 0.0400 0.0400 0.0400 298,160 +0.00(+14.29%)
Feb 19, 2021 0.0400 0.0400 0.0350 0.0350 3,350 -0.00(-12.50%)
Feb 17, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 16, 2021 0.0400 0.0400 0.0350 0.0400 406,050 +0.00(+0.00%)
Feb 11, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 09, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 08, 2021 0.0450 0.0450 0.0400 0.0400 20,000 -0.00(-11.11%)
Feb 04, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 03, 2021 0.0450 0.0450 0.0400 0.0450 54,500 +0.00(+12.50%)
Feb 02, 2021 0.0400 0.0400 0.0400 0.0400 15,900 -0.00(-11.11%)
Feb 01, 2021 0.0400 0.0450 0.0400 0.0450 77,500 +0.00(+0.00%)
Jan 29, 2021 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
Jan 27, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 26, 2021 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Jan 25, 2021 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Jan 22, 2021 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Jan 20, 2021 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+0.00%)
Jan 18, 2021 0.0400 0.0400 0.0400 0.0400 35,000 -0.00(-11.11%)
Jan 15, 2021 0.0450 0.0450 0.0450 0.0450 194,698 +0.00(+12.50%)
Jan 14, 2021 0.0400 0.0450 0.0400 0.0400 50,000 +0.00(+0.00%)
Jan 12, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 11, 2021 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 08, 2021 0.0400 0.0400 0.0400 0.0400 98,000 +0.00(+0.00%)
Jan 07, 2021 0.0450 0.0450 0.0400 0.0400 11,800 -0.00(-11.11%)
Jan 06, 2021 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+12.50%)
Jan 05, 2021 0.0400 0.0400 0.0400 0.0400 149,345 +0.00(+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.