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 (%)
Aug 31, 2017 0.3350 0.3500 0.3350 0.3450 21,725 +0.01(+4.55%)
Aug 30, 2017 0.3050 0.3300 0.3050 0.3300 6,025 +0.00(+0.00%)
Aug 29, 2017 0.3250 0.3300 0.3200 0.3300 21,100 +0.00(+0.00%)
Aug 28, 2017 0.2850 0.3300 0.2850 0.3300 62,500 +0.01(+3.13%)
Aug 25, 2017 0.3200 0.3200 0.3000 0.3200 76,050 +0.00(+0.00%)
Aug 24, 2017 0.2900 0.3200 0.2800 0.3200 45,000 +0.02(+6.67%)
Aug 23, 2017 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Aug 22, 2017 0.3000 0.3000 0.3000 0.3000 6,150 +0.00(+0.00%)
Aug 18, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Aug 17, 2017 0.3050 0.3200 0.3050 0.3200 5,560 +0.02(+4.92%)
Aug 16, 2017 0.3050 0.3050 0.3000 0.3050 45,900 -0.03(-8.96%)
Aug 15, 2017 0.3300 0.3350 0.3200 0.3350 3,000 +0.01(+1.52%)
Aug 14, 2017 0.3300 0.3300 0.3050 0.3300 31,500 -0.01(-4.35%)
Aug 11, 2017 0.3300 0.3450 0.3300 0.3450 4,000 +0.04(+13.11%)
Aug 10, 2017 0.3300 0.3300 0.3050 0.3050 36,004 -0.01(-3.17%)
Aug 09, 2017 0.3350 0.3350 0.3000 0.3150 65,500 -0.01(-1.56%)
Aug 08, 2017 0.3350 0.3350 0.3000 0.3200 74,400 -0.03(-8.57%)
Aug 04, 2017 0.3600 0.3600 0.3400 0.3500 53,500 +0.00(+0.00%)
Aug 03, 2017 0.3550 0.3550 0.3400 0.3500 103,700 +0.01(+1.45%)
Aug 02, 2017 0.3450 0.3450 0.3450 0.3450 1,000 +0.00(+0.00%)
Aug 01, 2017 0.3750 0.3750 0.3450 0.3450 49,000 -0.03(-6.76%)
Jul 31, 2017 0.3700 0.3750 0.3500 0.3700 42,000 +0.03(+8.82%)
Jul 28, 2017 0.3400 0.3400 0.3200 0.3400 22,000 +0.01(+3.03%)
Jul 27, 2017 0.3300 0.3300 0.3300 0.3300 13,000 +0.00(+0.00%)
Jul 26, 2017 0.3300 0.3300 0.3300 0.3300 21,000 -0.02(-5.71%)
Jul 25, 2017 0.2850 0.3500 0.2850 0.3500 45,000 +0.08(+29.63%)
Jul 24, 2017 0.2700 0.2850 0.2700 0.2700 25,780 +0.02(+8.00%)
Jul 21, 2017 0.2700 0.2700 0.2500 0.2500 18,427 -0.03(-10.71%)
Jul 20, 2017 0.2500 0.2800 0.2450 0.2800 37,500 +0.01(+3.70%)
Jul 19, 2017 0.2700 0.2750 0.2600 0.2700 92,200 +0.01(+3.85%)
Jul 18, 2017 0.2600 0.2850 0.2300 0.2600 159,261 -0.01(-1.89%)
Jul 17, 2017 0.2800 0.2850 0.2650 0.2650 342,500 -0.02(-7.02%)
Jul 14, 2017 0.2900 0.2950 0.2600 0.2850 177,575 -0.02(-5.00%)
Jul 13, 2017 0.3100 0.3100 0.2950 0.3000 96,533 -0.02(-4.76%)
Jul 12, 2017 0.3100 0.3200 0.3000 0.3150 100,500 +0.01(+1.61%)
Jul 11, 2017 0.3150 0.3150 0.3050 0.3100 72,300 -0.01(-1.59%)
Jul 10, 2017 0.3400 0.3400 0.3100 0.3150 53,500 +0.01(+1.61%)
Jul 07, 2017 0.3100 0.3200 0.3050 0.3100 81,100 -0.01(-3.13%)
Jul 06, 2017 0.3250 0.3350 0.3200 0.3200 194,484 -0.04(-11.11%)
Jul 05, 2017 0.3750 0.3750 0.3300 0.3600 327,500 -0.02(-5.26%)
Jul 04, 2017 0.3700 0.3800 0.3650 0.3800 62,550 +0.02(+4.11%)
Jul 03, 2017 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 30, 2017 0.4350 0.4350 0.3400 0.3650 134,638 -0.05(-13.10%)
Jun 29, 2017 0.4200 0.4200 0.4000 0.4200 128,119 +0.01(+3.70%)
Jun 28, 2017 0.4200 0.4200 0.4050 0.4050 150,000 -0.04(-10.00%)
Jun 27, 2017 0.4700 0.4700 0.4450 0.4500 109,005 -0.02(-4.26%)
Jun 26, 2017 0.4450 0.4700 0.4450 0.4700 64,100 +0.03(+6.82%)
Jun 23, 2017 0.4500 0.4500 0.4100 0.4400 144,600 -0.01(-1.12%)
Jun 22, 2017 0.4000 0.4600 0.4000 0.4450 26,792 +0.02(+3.49%)
Jun 21, 2017 0.4750 0.4750 0.4250 0.4300 88,500 -0.04(-7.53%)
Jun 20, 2017 0.4800 0.4900 0.4400 0.4650 71,350 -0.00(-1.06%)
Jun 19, 2017 0.4600 0.4700 0.4400 0.4700 355,300 +0.08(+20.51%)
Jun 16, 2017 0.3950 0.4100 0.3900 0.3900 354,300 +0.01(+2.63%)
Jun 15, 2017 0.3800 0.3800 0.3800 0.3800 7,500 -0.01(-2.56%)
Jun 14, 2017 0.4000 0.4000 0.3900 0.3900 9,000 -0.01(-2.50%)
Jun 13, 2017 0.3800 0.4050 0.3800 0.4000 52,700 +0.02(+5.26%)
Jun 12, 2017 0.3800 0.3800 0.3800 0.3800 23,500 +0.01(+1.33%)
Jun 09, 2017 0.3650 0.3800 0.3500 0.3750 94,835 +0.01(+1.35%)
Jun 08, 2017 0.3350 0.3700 0.3150 0.3700 228,502 +0.05(+17.46%)
Jun 07, 2017 0.3500 0.3500 0.3150 0.3150 227,835 -0.04(-11.27%)
Jun 06, 2017 0.4050 0.4050 0.3550 0.3550 332,600 -0.07(-15.48%)
Jun 05, 2017 0.4400 0.4500 0.4200 0.4200 189,042 +0.00(+0.00%)
Jun 02, 2017 0.4200 0.4300 0.4200 0.4200 14,000 +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.