Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engold Mines Ltd (TSV: EGM )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
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%)
Jan 04, 2021 0.0350 0.0350 0.0350 0.0350 40,300 +0.00(+0.00%)
Dec 31, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 24, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 23, 2020 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Dec 22, 2020 0.0350 0.0350 0.0350 0.0350 208,900 +0.00(+0.00%)
Dec 21, 2020 0.0350 0.0350 0.0350 0.0350 29,999 +0.00(+0.00%)
Dec 18, 2020 0.0350 0.0400 0.0350 0.0350 274,000 +0.00(+0.00%)
Dec 17, 2020 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Dec 16, 2020 0.0350 0.0400 0.0350 0.0400 56,000 +0.00(+14.29%)
Dec 15, 2020 0.0350 0.0350 0.0300 0.0350 106,119 +0.00(+0.00%)
Dec 14, 2020 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Dec 10, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 09, 2020 0.0350 0.0350 0.0350 0.0350 309,000 +0.00(+0.00%)
Dec 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 04, 2020 0.0350 0.0400 0.0350 0.0400 643,570 +0.00(+14.29%)
Dec 03, 2020 0.0350 0.0350 0.0350 0.0350 402,915 +0.00(+0.00%)
Dec 02, 2020 0.0350 0.0350 0.0350 0.0350 33,000 +0.00(+0.00%)
Dec 01, 2020 0.0350 0.0350 0.0350 0.0350 258,359 +0.00(+0.00%)
Nov 30, 2020 0.0350 0.0350 0.0350 0.0350 117,400 +0.00(+0.00%)
Nov 27, 2020 0.0350 0.0350 0.0350 0.0350 146,600 +0.00(+0.00%)
Nov 26, 2020 0.0350 0.0350 0.0350 0.0350 144,000 +0.00(+0.00%)
Nov 25, 2020 0.0400 0.0400 0.0350 0.0350 725,950 -0.00(-12.50%)
Nov 24, 2020 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Nov 23, 2020 0.0400 0.0400 0.0400 0.0400 20,250 +0.00(+0.00%)
Nov 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 18, 2020 0.0450 0.0450 0.0400 0.0400 377,000 -0.01(-20.00%)
Nov 17, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Nov 13, 2020 0.0500 0.0500 0.0500 0.0500 62,500 +0.00(+0.00%)
Nov 12, 2020 0.0450 0.0500 0.0400 0.0500 53,000 +0.00(+0.00%)
Nov 11, 2020 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Nov 10, 2020 0.0450 0.0500 0.0400 0.0500 72,000 +0.01(+25.00%)
Nov 09, 2020 0.0450 0.0450 0.0400 0.0400 142,000 -0.01(-20.00%)
Nov 06, 2020 0.0500 0.0500 0.0500 0.0500 45,300 +0.01(+11.11%)
Nov 05, 2020 0.0450 0.0450 0.0450 0.0450 7,600 +0.00(+0.00%)
Nov 04, 2020 0.0450 0.0450 0.0450 0.0450 184,560 -0.01(-10.00%)
Nov 02, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 30, 2020 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+12.50%)
Oct 29, 2020 0.0400 0.0400 0.0400 0.0400 6,800 -0.00(-11.11%)
Oct 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 26, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Oct 23, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 22, 2020 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+0.00%)
Oct 21, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 20, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Oct 19, 2020 0.0550 0.0550 0.0400 0.0450 517,165 -0.01(-18.18%)
Oct 16, 2020 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Oct 15, 2020 0.0500 0.0500 0.0500 0.0500 4,500 +0.00(+0.00%)
Oct 13, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 06, 2020 0.0500 0.0500 0.0500 0.0500 155,000 +0.00(+0.00%)
Oct 05, 2020 0.0500 0.0500 0.0500 0.0500 83,000 +0.00(+0.00%)
Oct 01, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2020 0.0450 0.0500 0.0450 0.0500 41,999 +0.00(+0.00%)
Sep 29, 2020 0.0500 0.0500 0.0450 0.0500 107,500 +0.01(+11.11%)
Sep 28, 2020 0.0450 0.0500 0.0450 0.0450 87,000 +0.00(+0.00%)
Sep 25, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Sep 24, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Sep 23, 2020 0.0500 0.0500 0.0500 0.0500 65,166 +0.00(+0.00%)
Sep 22, 2020 0.0500 0.0500 0.0500 0.0500 131,000 -0.00(-9.09%)
Sep 21, 2020 0.0550 0.0550 0.0550 0.0550 44,822 +0.00(+0.00%)
Sep 18, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 17, 2020 0.0600 0.0600 0.0550 0.0550 160,000 +0.00(+0.00%)
Sep 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 14, 2020 0.0550 0.0600 0.0550 0.0550 80,600 +0.00(+0.00%)
Sep 11, 2020 0.0550 0.0550 0.0550 0.0550 43,000 +0.00(+0.00%)
Sep 10, 2020 0.0600 0.0600 0.0550 0.0550 126,000 +0.00(+0.00%)
Sep 09, 2020 0.0550 0.0550 0.0550 0.0550 138,000 +0.00(+0.00%)
Sep 08, 2020 0.0550 0.0550 0.0550 0.0550 2,400 +0.00(+10.00%)
Sep 03, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 02, 2020 0.0500 0.0600 0.0500 0.0600 30,000 +0.00(+0.00%)
Sep 01, 2020 0.0600 0.0600 0.0600 0.0600 56,300 +0.00(+9.09%)
Aug 28, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 27, 2020 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Aug 26, 2020 0.0500 0.0650 0.0500 0.0600 307,980 +0.01(+33.33%)
Aug 25, 2020 0.0500 0.0500 0.0450 0.0450 64,000 -0.01(-10.00%)
Aug 24, 2020 0.0500 0.0500 0.0500 0.0500 175,499 -0.00(-9.09%)
Aug 21, 2020 0.0550 0.0550 0.0550 0.0550 31,100 +0.00(+0.00%)
Aug 20, 2020 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Aug 19, 2020 0.0550 0.0550 0.0550 0.0550 37,000 -0.00(-8.33%)
Aug 18, 2020 0.0600 0.0600 0.0600 0.0600 30,833 +0.00(+0.00%)
Aug 17, 2020 0.0600 0.0600 0.0600 0.0600 115,900 +0.00(+0.00%)
Aug 14, 2020 0.0600 0.0600 0.0600 0.0600 130,000 +0.00(+0.00%)
Aug 13, 2020 0.0600 0.0600 0.0550 0.0600 265,000 +0.00(+9.09%)
Aug 12, 2020 0.0600 0.0600 0.0550 0.0550 94,100 -0.00(-8.33%)
Aug 11, 2020 0.0650 0.0650 0.0600 0.0600 98,900 -0.01(-14.29%)
Aug 10, 2020 0.0700 0.0700 0.0700 0.0700 23,000 +0.01(+7.69%)
Aug 07, 2020 0.0700 0.0750 0.0650 0.0650 78,000 -0.01(-7.14%)
Aug 06, 2020 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Aug 05, 2020 0.0700 0.0700 0.0650 0.0700 108,050 +0.00(+0.00%)
Aug 04, 2020 0.0800 0.0800 0.0550 0.0700 352,901 -0.01(-12.50%)
Jul 31, 2020 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Jul 29, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 28, 2020 0.0500 0.0550 0.0500 0.0550 294,000 +0.00(+10.00%)
Jul 27, 2020 0.0500 0.0500 0.0500 0.0500 844,000 +0.01(+11.11%)
Jul 24, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jul 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 21, 2020 0.0500 0.0500 0.0450 0.0450 19,000 +0.00(+0.00%)
Jul 20, 2020 0.0500 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
Jul 17, 2020 0.0450 0.0500 0.0450 0.0500 88,000 +0.00(+0.00%)
Jul 15, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 14, 2020 0.0500 0.0500 0.0450 0.0450 32,000 -0.01(-10.00%)
Jul 13, 2020 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Jul 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2020 0.0500 0.0500 0.0500 0.0500 285,000 +0.00(+0.00%)
Jul 03, 2020 0.0500 0.0500 0.0500 0.0500 56,250 +0.00(+0.00%)
Jul 02, 2020 0.0500 0.0500 0.0500 0.0500 40,600 +0.00(+0.00%)
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%)
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.