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
2018-06-15 0.3899 0.40 0.3899 0.40 1,100
2018-06-14 0.4112 0.4112 0.3948 0.4051 2,800
2018-06-13 0.4231 0.4231 0.4222 0.4222 377
2018-06-12 0.4201 0.4225 0.4201 0.4221 3,338
2018-06-11 0.4257 0.4257 0.4257 0.4257 400
2018-06-08 0.4199 0.4261 0.4199 0.4261 200
2018-06-07 0.415 0.415 0.415 0.415 200
2018-06-06 0.4252 0.4252 0.4208 0.4208 500
2018-06-04 0.4026 0.4026 0.4026 0.4026 527
2018-06-01 0.4109 0.4109 0.4097 0.41 800
2018-05-31 0.3902 0.4121 0.3902 0.407 3,200
2018-05-30 0.382 0.382 0.382 0.382 3,200
2018-05-29 0.3799 0.3799 0.3799 0.3799 77
2018-05-25 0.3411 0.378 0.3411 0.378 423
2018-05-24 0.3444 0.3444 0.3443 0.3443 150
2018-05-23 0.3399 0.3437 0.3399 0.3411 920
2018-05-22 0.3539 0.3539 0.342 0.342 2,800
2018-05-21 0.3499 0.3499 0.349 0.3499 979
2018-05-18 0.3593 0.3593 0.3476 0.3476 880
2018-05-16 0.3349 0.3598 0.3349 0.3598 2,400
2018-05-15 0.3601 0.3601 0.3601 0.3601 130
2018-05-14 0.3638 0.3699 0.361 0.361 4,420
2018-05-11 0.3801 0.3801 0.366 0.366 3,314
2018-05-10 0.3871 0.39 0.3843 0.3843 3,700
2018-05-09 0.3873 0.3873 0.3873 0.3873 100
2018-05-08 0.382 0.382 0.382 0.382 300
2018-05-07 0.3912 0.3912 0.39 0.39 4,900
2018-05-02 0.3753 0.3846 0.3753 0.3846 1,716
2018-05-01 0.3667 0.3667 0.366 0.366 1,910
2018-04-30 0.3699 0.37 0.3694 0.3694 1,014

» More Entree Gold Stock Price History

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