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
2018-12-14 0.3856 0.41 0.3856 0.3946 7,000
2018-12-13 0.4048 0.4048 0.39 0.39 4,461
2018-12-12 0.3798 0.40 0.3798 0.40 58,300
2018-12-11 0.3747 0.3747 0.3747 0.3747 1,903
2018-12-10 0.37 0.37 0.37 0.37 2,500
2018-12-06 0.3879 0.3879 0.3827 0.3841 2,410
2018-11-30 0.3981 0.3981 0.3981 0.3981 100
2018-11-29 0.3951 0.4001 0.3951 0.4001 200
2018-11-28 0.4047 0.4047 0.4001 0.4001 1,100
2018-11-27 0.3951 0.3951 0.3951 0.3951 500
2018-11-26 0.40 0.4175 0.40 0.4175 4,000
2018-11-23 0.40 0.40 0.3999 0.3999 1,600
2018-11-21 0.4004 0.4011 0.4004 0.4011 200
2018-11-20 0.385 0.385 0.385 0.385 1,000
2018-11-19 0.4099 0.4099 0.3728 0.3728 400
2018-11-16 0.3889 0.39 0.3889 0.39 1,500
2018-11-14 0.3743 0.3743 0.3734 0.3734 2,600
2018-11-12 0.3719 0.3797 0.3719 0.3797 1,900
2018-11-09 0.3921 0.3934 0.39 0.3934 1,211
2018-11-08 0.3948 0.3948 0.3948 0.3948 100
2018-11-07 0.4101 0.4101 0.4089 0.4089 1,600
2018-11-06 0.41 0.41 0.405 0.405 2,391
2018-11-05 0.39 0.40 0.39 0.40 5,300
2018-11-02 0.39 0.39 0.39 0.39 6,800
2018-11-01 0.40 0.4142 0.38 0.4142 2,900
2018-10-31 0.3552 0.3638 0.3552 0.3552 7,115
2018-10-30 0.3518 0.3587 0.3518 0.3587 2,346
2018-10-29 0.3508 0.3565 0.35 0.3501 10,150
2018-10-26 0.3682 0.3718 0.3678 0.3699 300
2018-10-25 0.3772 0.3772 0.3651 0.3651 4,457

» More Entree Gold Stock Price History

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