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
2018-09-19 0.366 0.3669 0.366 0.3669 4,000
2018-09-18 0.3661 0.3722 0.3661 0.3722 3,100
2018-09-14 0.3702 0.3702 0.3649 0.3649 2,700
2018-09-13 0.3801 0.3801 0.3741 0.3741 900
2018-09-12 0.3826 0.3999 0.3826 0.3999 1,400
2018-09-10 0.394 0.3998 0.3799 0.3799 2,900
2018-09-07 0.3547 0.3547 0.3543 0.3543 500
2018-09-05 0.3501 0.3521 0.3501 0.3521 900
2018-08-31 0.36 0.36 0.3538 0.3554 1,000
2018-08-30 0.362 0.362 0.362 0.362 500
2018-08-29 0.3658 0.3658 0.3656 0.3656 103
2018-08-28 0.3701 0.3701 0.3701 0.3701 700
2018-08-24 0.3778 0.3778 0.3702 0.3702 7,796
2018-08-23 0.3849 0.3849 0.3695 0.3695 1,884
2018-08-22 0.3901 0.3918 0.3901 0.3918 400
2018-08-21 0.372 0.3859 0.372 0.3859 600
2018-08-20 0.3701 0.3751 0.3681 0.3681 380
2018-08-17 0.3503 0.3581 0.3501 0.3581 5,100
2018-08-16 0.3665 0.3665 0.36 0.36 2,442
2018-08-15 0.4001 0.4001 0.3751 0.3751 822
2018-08-10 0.4171 0.4171 0.4101 0.4103 700
2018-08-09 0.4201 0.4201 0.4201 0.4201 500
2018-08-08 0.4199 0.4199 0.4181 0.4181 600
2018-08-07 0.426 0.426 0.426 0.426 100
2018-08-06 0.425 0.425 0.425 0.425 800
2018-08-02 0.4397 0.4397 0.4232 0.425 5,250
2018-07-31 0.4392 0.4392 0.4392 0.4392 1,000
2018-07-30 0.4404 0.4404 0.4404 0.4404 35
2018-07-26 0.43 0.43 0.43 0.43 250
2018-07-25 0.4256 0.4256 0.4201 0.4201 3,921

» More Entree Gold Stock Price History

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