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: 10:54 AM EDT, May 17, 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 (%)
Jun 30, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 23, 2020 0.0450 0.0450 0.0450 0.0450 22,500 -0.01(-18.18%)
Jun 22, 2020 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+10.00%)
Jun 19, 2020 0.0500 0.0550 0.0500 0.0500 142,000 +0.01(+11.11%)
Jun 18, 2020 0.0500 0.0500 0.0450 0.0450 20,999 +0.00(+12.50%)
Jun 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 15, 2020 0.0400 0.0450 0.0400 0.0400 66,000 +0.00(+0.00%)
Jun 12, 2020 0.0400 0.0400 0.0400 0.0400 24,500 +0.00(+0.00%)
Jun 11, 2020 0.0400 0.0400 0.0400 0.0400 275,000 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2020 0.0400 0.0400 0.0400 0.0400 69,000 +0.00(+14.29%)
Jun 05, 2020 0.0350 0.0350 0.0350 0.0350 29,850 +0.00(+0.00%)
Jun 04, 2020 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Jun 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 01, 2020 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
May 29, 2020 0.0400 0.0400 0.0400 0.0400 185,000 +0.00(+0.00%)
May 28, 2020 0.0450 0.0450 0.0400 0.0400 76,000 -0.00(-11.11%)
May 27, 2020 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+0.00%)
May 26, 2020 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
May 22, 2020 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
May 20, 2020 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
May 19, 2020 0.0450 0.0450 0.0450 0.0450 23,499 +0.00(+0.00%)
May 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 14, 2020 0.0400 0.0450 0.0400 0.0450 24,000 +0.00(+0.00%)
May 13, 2020 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
May 12, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
May 11, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
May 07, 2020 0.0400 0.0450 0.0400 0.0450 39,138 +0.00(+12.50%)
May 06, 2020 0.0400 0.0400 0.0400 0.0400 14,000 -0.00(-11.11%)
May 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 01, 2020 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+0.00%)
Apr 30, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Apr 29, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Apr 24, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 23, 2020 0.0450 0.0500 0.0450 0.0500 13,000 +0.01(+11.11%)
Apr 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Apr 16, 2020 0.0400 0.0600 0.0400 0.0550 100,000 +0.01(+37.50%)
Apr 15, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 5,100 +0.00(+14.29%)
Apr 07, 2020 0.0450 0.0450 0.0350 0.0350 10,100 -0.00(-12.50%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Mar 31, 2020 0.0500 0.0600 0.0500 0.0550 7,000 +0.01(+22.22%)
Mar 30, 2020 0.0450 0.0450 0.0450 0.0450 13,300 +0.00(+0.00%)
Mar 27, 2020 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-18.18%)
Mar 26, 2020 0.0450 0.0550 0.0450 0.0550 40,000 +0.01(+37.50%)
Mar 25, 2020 0.0350 0.0400 0.0350 0.0400 127,000 +0.01(+33.33%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+20.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 82,000 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 110,500 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0300 0.0200 0.0300 865,000 +0.01(+50.00%)
Mar 16, 2020 0.0300 0.0300 0.0150 0.0200 736,000 -0.01(-33.33%)
Mar 13, 2020 0.0300 0.0300 0.0250 0.0300 496,600 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0300 0.0300 31,250 -0.01(-14.29%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Mar 09, 2020 0.0350 0.0350 0.0350 0.0350 174,000 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0350 0.0300 0.0350 196,900 +0.00(+0.00%)
Mar 05, 2020 0.0350 0.0350 0.0350 0.0350 400,300 -0.00(-12.50%)
Mar 04, 2020 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+14.29%)
Mar 02, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 28, 2020 0.0350 0.0400 0.0350 0.0350 226,800 -0.00(-12.50%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+14.29%)
Feb 26, 2020 0.0350 0.0350 0.0350 0.0350 3,679 +0.00(+0.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
Feb 24, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Feb 21, 2020 0.0350 0.0350 0.0350 0.0350 1,542 +0.00(+0.00%)
Feb 20, 2020 0.0350 0.0350 0.0350 0.0350 384,666 +0.00(+0.00%)
Feb 19, 2020 0.0350 0.0350 0.0350 0.0350 312,000 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0350 0.0350 453,800 -0.00(-12.50%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 11, 2020 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Feb 10, 2020 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Feb 06, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 9,801 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0500 0.0450 0.0500 41,910 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Jan 31, 2020 0.0450 0.0450 0.0450 0.0450 92,000 +0.00(+0.00%)
Jan 30, 2020 0.0450 0.0450 0.0450 0.0450 53,465 +0.00(+0.00%)
Jan 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0450 0.0450 0.0450 32,500 -0.01(-10.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0.0500 9,801 +0.00(+0.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 15, 2020 0.0500 0.0500 0.0450 0.0450 220,000 -0.01(-18.18%)
Jan 14, 2020 0.0550 0.0550 0.0550 0.0550 64,759 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2020 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Jan 06, 2020 0.0600 0.0600 0.0550 0.0600 445,300 +0.00(+9.09%)
Jan 03, 2020 0.0600 0.0600 0.0550 0.0550 341,500 -0.00(-8.33%)
Jan 02, 2020 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 30, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Dec 27, 2019 0.0700 0.0700 0.0650 0.0650 29,450 -0.01(-7.14%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2019 0.0650 0.0650 0.0650 0.0650 22,000 -0.01(-7.14%)
Dec 20, 2019 0.0650 0.0700 0.0650 0.0700 23,241 +0.00(+0.00%)
Dec 17, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 12, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 06, 2019 0.0600 0.0700 0.0600 0.0700 9,000 +0.00(+0.00%)
Dec 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 03, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 29, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 28, 2019 0.0750 0.0750 0.0750 0.0750 95,900 +0.00(+0.00%)
Nov 22, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 21, 2019 0.0650 0.0700 0.0650 0.0700 33,072 -0.01(-12.50%)
Nov 13, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 31, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Oct 30, 2019 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Oct 29, 2019 0.0750 0.0750 0.0600 0.0600 30,000 -0.01(-7.69%)
Oct 28, 2019 0.0750 0.0750 0.0650 0.0650 156,865 -0.01(-13.33%)
Oct 25, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 24, 2019 0.0750 0.0750 0.0750 0.0750 83,999 +0.00(+0.00%)
Oct 23, 2019 0.0800 0.0800 0.0750 0.0750 11,369 -0.01(-11.76%)
Oct 22, 2019 0.0900 0.0900 0.0800 0.0850 49,800 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0850 0.0800 0.0850 202,000 +0.01(+13.33%)
Oct 18, 2019 0.0750 0.0750 0.0750 0.0750 80,000 +0.00(+0.00%)
Oct 17, 2019 0.0750 0.0750 0.0750 0.0750 65,000 +0.01(+15.38%)
Oct 15, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 09, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2019 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Oct 03, 2019 0.0750 0.0750 0.0700 0.0750 65,000 +0.00(+0.00%)
Oct 02, 2019 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Oct 01, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Sep 30, 2019 0.0800 0.0850 0.0800 0.0850 35,000 +0.01(+6.25%)
Sep 27, 2019 0.0700 0.0800 0.0700 0.0800 273,000 +0.01(+14.29%)
Sep 26, 2019 0.0600 0.0700 0.0600 0.0700 365,000 +0.01(+7.69%)
Sep 25, 2019 0.0700 0.0700 0.0650 0.0650 78,500 -0.01(-7.14%)
Sep 24, 2019 0.0750 0.0750 0.0700 0.0700 86,000 +0.00(+0.00%)
Sep 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 19, 2019 0.0750 0.0750 0.0700 0.0700 78,000 -0.01(-12.50%)
Sep 17, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 16, 2019 0.0800 0.0800 0.0700 0.0700 143,250 -0.01(-12.50%)
Sep 12, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 11, 2019 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-11.11%)
Sep 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 06, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Sep 05, 2019 0.0900 0.0900 0.0900 0.0900 48,000 +0.00(+0.00%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 27, 2019 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Aug 26, 2019 0.0850 0.0850 0.0800 0.0800 11,000 -0.01(-5.88%)
Aug 23, 2019 0.0800 0.0850 0.0800 0.0850 5,500 +0.01(+6.25%)
Aug 22, 2019 0.0800 0.0800 0.0800 0.0800 9,400 +0.00(+0.00%)
Aug 21, 2019 0.0700 0.0800 0.0650 0.0800 76,000 +0.01(+14.29%)
Aug 20, 2019 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Aug 19, 2019 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 16, 2019 0.0750 0.0750 0.0700 0.0700 161,235 -0.01(-12.50%)
Aug 15, 2019 0.0850 0.0850 0.0800 0.0800 82,621 -0.01(-11.11%)
Aug 14, 2019 0.0900 0.0900 0.0900 0.0900 1,900 +0.00(+0.00%)
Aug 13, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+5.88%)
Aug 12, 2019 0.0900 0.0900 0.0850 0.0850 14,000 +0.00(+0.00%)
Aug 08, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 07, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 31, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 30, 2019 0.0850 0.0950 0.0850 0.0950 105,000 +0.01(+18.75%)
Jul 29, 2019 0.0800 0.0800 0.0750 0.0800 40,000 +0.00(+0.00%)
Jul 26, 2019 0.0800 0.0800 0.0800 0.0800 104,000 +0.00(+0.00%)
Jul 25, 2019 0.0850 0.0850 0.0800 0.0800 35,500 -0.01(-5.88%)
Jul 19, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 12, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 11, 2019 0.0850 0.0850 0.0850 0.0850 30,000 -0.01(-10.53%)
Jul 10, 2019 0.0950 0.0950 0.0900 0.0950 79,000 +0.01(+5.56%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Jul 08, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jul 05, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
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.