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 (%)
May 31, 2017 0.4000 0.4300 0.4000 0.4300 26,200 +0.03(+7.50%)
May 30, 2017 0.3600 0.4450 0.3600 0.4000 88,930 +0.02(+5.26%)
May 29, 2017 0.3950 0.4050 0.3800 0.3800 143,400 +0.02(+5.56%)
May 26, 2017 0.3900 0.3900 0.3600 0.3600 203,162 -0.03(-6.49%)
May 25, 2017 0.4000 0.4000 0.3750 0.3850 62,900 -0.01(-1.28%)
May 24, 2017 0.3600 0.4100 0.3600 0.3900 179,840 +0.04(+9.86%)
May 23, 2017 0.3150 0.3550 0.3150 0.3550 144,200 +0.05(+18.33%)
May 19, 2017 0.3350 0.3350 0.2800 0.3000 512,439 -0.04(-10.45%)
May 18, 2017 0.4400 0.4400 0.3150 0.3350 591,600 -0.11(-25.56%)
May 17, 2017 0.4850 0.4850 0.4450 0.4500 122,915 -0.02(-4.26%)
May 16, 2017 0.4850 0.4850 0.4700 0.4700 57,500 +0.00(+0.00%)
May 15, 2017 0.4600 0.4700 0.4450 0.4700 122,108 +0.01(+2.17%)
May 12, 2017 0.4300 0.4600 0.4300 0.4600 79,989 +0.01(+2.22%)
May 11, 2017 0.4700 0.4700 0.4450 0.4500 105,400 -0.02(-3.23%)
May 10, 2017 0.4750 0.4750 0.4600 0.4650 33,179 +0.01(+1.09%)
May 09, 2017 0.4850 0.4900 0.4550 0.4600 159,500 -0.04(-8.00%)
May 08, 2017 0.5300 0.5300 0.4700 0.5000 203,000 -0.04(-7.41%)
May 05, 2017 0.5500 0.5700 0.5200 0.5400 385,250 +0.00(+0.00%)
May 04, 2017 0.5400 0.5600 0.5200 0.5400 98,154 +0.03(+5.88%)
May 03, 2017 0.5100 0.5300 0.5000 0.5100 313,548 +0.00(+0.00%)
May 02, 2017 0.4750 0.5100 0.4700 0.5100 299,335 +0.02(+4.08%)
May 01, 2017 0.5200 0.5200 0.4500 0.4900 598,359 -0.07(-12.50%)
Apr 28, 2017 0.5500 0.5800 0.5300 0.5600 343,650 +0.00(+0.00%)
Apr 27, 2017 0.6400 0.6400 0.5400 0.5600 590,065 -0.08(-12.50%)
Apr 26, 2017 0.6700 0.6800 0.6200 0.6400 195,500 -0.03(-4.48%)
Apr 25, 2017 0.6300 0.6700 0.5900 0.6700 367,454 +0.00(+0.00%)
Apr 24, 2017 0.6500 0.6700 0.6300 0.6700 303,030 +0.02(+3.08%)
Apr 21, 2017 0.6400 0.6500 0.6300 0.6500 229,936 +0.02(+3.17%)
Apr 20, 2017 0.6200 0.6300 0.6100 0.6300 419,710 +0.01(+1.61%)
Apr 19, 2017 0.6300 0.6300 0.6000 0.6200 200,692 +0.00(+0.00%)
Apr 18, 2017 0.6100 0.6300 0.6000 0.6200 348,606 +0.02(+3.33%)
Apr 17, 2017 0.5800 0.6000 0.5600 0.6000 253,485 +0.02(+3.45%)
Apr 13, 2017 0.5700 0.5800 0.5500 0.5800 182,000 +0.01(+1.75%)
Apr 12, 2017 0.5700 0.5700 0.5400 0.5700 395,570 +0.01(+1.79%)
Apr 11, 2017 0.5800 0.5800 0.5600 0.5600 410,681 -0.02(-3.45%)
Apr 10, 2017 0.5700 0.5900 0.5600 0.5800 448,165 +0.04(+7.41%)
Apr 07, 2017 0.5200 0.5400 0.4950 0.5400 745,372 +0.00(+0.00%)
Apr 06, 2017 0.5500 0.5500 0.5100 0.5400 257,756 +0.02(+3.85%)
Apr 05, 2017 0.4750 0.5500 0.4750 0.5200 696,474 +0.04(+8.33%)
Apr 04, 2017 0.4500 0.4800 0.4150 0.4800 865,955 +0.04(+9.09%)
Apr 03, 2017 0.4000 0.4400 0.4000 0.4400 409,700 +0.05(+12.82%)
Mar 31, 2017 0.4000 0.4100 0.3900 0.3900 312,415 -0.01(-2.50%)
Mar 30, 2017 0.3950 0.4000 0.3800 0.4000 228,747 +0.01(+1.27%)
Mar 29, 2017 0.4100 0.4200 0.3850 0.3950 232,934 -0.01(-3.66%)
Mar 28, 2017 0.4000 0.4300 0.3800 0.4100 1,008,921 +0.03(+9.33%)
Mar 27, 2017 0.3750 0.3850 0.3700 0.3750 148,390 +0.01(+1.35%)
Mar 24, 2017 0.3500 0.3700 0.3350 0.3700 169,250 +0.01(+2.78%)
Mar 23, 2017 0.3800 0.3800 0.3300 0.3600 414,400 -0.02(-5.26%)
Mar 22, 2017 0.3000 0.3800 0.2850 0.3800 559,074 +0.01(+2.70%)
Mar 21, 2017 0.4000 0.4100 0.3700 0.3700 346,140 -0.03(-7.50%)
Mar 20, 2017 0.4000 0.4000 0.3650 0.4000 343,429 -0.01(-1.23%)
Mar 17, 2017 0.3900 0.4050 0.3800 0.4050 346,909 +0.02(+3.85%)
Mar 16, 2017 0.3850 0.4000 0.3850 0.3900 245,968 +0.01(+2.63%)
Mar 15, 2017 0.3600 0.3800 0.3600 0.3800 262,667 +0.02(+4.11%)
Mar 14, 2017 0.3550 0.3700 0.3500 0.3650 281,563 +0.02(+4.29%)
Mar 13, 2017 0.3550 0.3700 0.3500 0.3500 258,722 +0.01(+1.45%)
Mar 10, 2017 0.3300 0.3450 0.3300 0.3450 168,800 +0.00(+1.47%)
Mar 09, 2017 0.3000 0.3500 0.3000 0.3400 508,730 +0.04(+13.33%)
Mar 08, 2017 0.3050 0.3050 0.2950 0.3000 50,500 +0.00(+0.00%)
Mar 07, 2017 0.2600 0.3300 0.2500 0.3000 1,537,650 +0.05(+20.00%)
Mar 06, 2017 0.2500 0.2500 0.2350 0.2500 326,546 +0.01(+4.17%)
Mar 03, 2017 0.3400 0.3400 0.2200 0.2400 1,717,466 -0.10(-30.43%)
Mar 02, 2017 0.3450 0.3700 0.3400 0.3450 472,007 -0.02(-5.48%)
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.