ENTREE GOLD Historical Stock Price

Below is the stock price history for Entree Gold EGI. Data is recorded each day for the historical open, high, low, close and volume. The Entree Gold stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Entree Gold Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 0.50 0.50 0.4845 0.4857 3,355
2017-11-22 0.45 0.4855 0.45 0.4803 28,769
2017-11-21 0.45 0.45 0.4434 0.4439 16,700
2017-11-20 0.4699 0.4699 0.45 0.4549 22,811
2017-11-17 0.4851 0.4937 0.4801 0.4801 7,900
2017-11-16 0.5101 0.5101 0.4657 0.4761 6,021
2017-11-15 0.5352 0.5352 0.5121 0.5147 1,938
2017-11-14 0.53 0.5396 0.53 0.5307 2,012
2017-11-13 0.5656 0.5656 0.55 0.5506 4,102
2017-11-10 0.5967 0.6001 0.5733 0.5733 7,200
2017-11-09 0.59 0.6101 0.5751 0.5751 2,835
2017-11-08 0.5734 0.5891 0.5732 0.5891 3,600
2017-11-07 0.5701 0.58 0.5584 0.5773 4,615
2017-11-03 0.45 0.4881 0.45 0.4881 11,901
2017-11-02 0.4339 0.4475 0.4339 0.4475 13,200
2017-11-01 0.435 0.4435 0.435 0.4435 1,700
2017-10-31 0.4423 0.4423 0.4314 0.4314 11,800
2017-10-30 0.432 0.432 0.432 0.432 100
2017-10-27 0.4352 0.4352 0.42 0.42 6,187
2017-10-26 0.4371 0.4384 0.4371 0.4371 2,100
2017-10-25 0.4444 0.4444 0.4354 0.4354 940
2017-10-24 0.435 0.4401 0.435 0.4401 2,600
2017-10-23 0.4511 0.4511 0.4412 0.4412 400
2017-10-20 0.4451 0.4468 0.445 0.4468 940
2017-10-19 0.435 0.4486 0.435 0.4486 6,833
2017-10-18 0.437 0.4377 0.4307 0.4307 7,500
2017-10-17 0.4201 0.4201 0.4201 0.4201 7,214
2017-10-16 0.4176 0.439 0.4176 0.439 4,600
2017-10-12 0.42 0.42 0.42 0.42 5,800
2017-10-11 0.4205 0.4265 0.4101 0.4265 6,494

» More Entree Gold Stock Price History

To see other companies like Entree Gold (EGI), view our stock market today for news, and other data.