Entree Gold Inc Historical Stock Prices

EGI 
$0.29
*  
0.01
3.57%
Get EGI Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading EGI now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.29  0.2935  0.28  0.29 15,225
07/28/2015 0.2935 0.2935 0.28 0.29 15,225
07/27/2015 0.243 0.3 0.2313 0.28 35,460
07/24/2015 0.26 0.2711 0.251 0.268 10,684
07/23/2015 0.25 0.2923 0.25 0.2923 44,349
07/22/2015 0.285 0.2999 0.22 0.25 127,002
07/21/2015 0.286 0.29 0.2801 0.285 16,706
07/20/2015 0.29 0.3 0.26 0.2802 51,858
07/17/2015 0.2747 0.31 0.2747 0.3 29,521
07/16/2015 0.326 0.35 0.29 0.312 33,058
07/15/2015 0.34 0.35 0.3287 0.33 15,353
07/14/2015 0.27 0.35 0.27 0.3301 81,008
07/13/2015 0.28 0.28 0.2633 0.27 54,165
07/10/2015 0.29 0.29 0.2802 0.2802 6,707
07/09/2015 0.29 0.2989 0.2802 0.2944 3,650
07/08/2015 0.291 0.2936 0.2899 0.29 8,000
07/07/2015 0.291 0.301 0.291 0.301 22,476
07/06/2015 0.2954 0.3109 0.295 0.3068 31,797
07/02/2015 0.3 0.33 0.281 0.291 92,718
07/01/2015 0.31 0.35 0.31 0.32 11,854
06/30/2015 0.33 0.33 0.31 0.31 43,846
06/29/2015 0.34 0.3443 0.3325 0.3325 33,757
06/26/2015 0.34 0.35 0.34 0.35 10,934
06/25/2015 0.37 0.37 0.34 0.34 38,482
06/24/2015 0.35 0.37 0.35 0.35 15,348
06/23/2015 0.35 0.38 0.35 0.359 14,319
06/22/2015 0.3616 0.37 0.3441 0.36 83,218
06/19/2015 0.38 0.39 0.365 0.3798 70,449
06/18/2015 0.38 0.4 0.38 0.39 67,500
06/17/2015 0.3854 0.3854 0.363 0.3703 26,755
06/16/2015 0.3929 0.4 0.3618 0.3854 42,378
06/15/2015 0.4 0.4 0.38 0.3944 19,945
06/12/2015 0.3998 0.4 0.3724 0.4 20,175
06/11/2015 0.3998 0.4 0.385 0.3991 9,275
06/10/2015 0.38 0.4 0.35 0.4 90,525
06/09/2015 0.35 0.3999 0.35 0.3822 7,918
06/08/2015 0.37 0.3798 0.3401 0.36 111,887
06/05/2015 0.381 0.381 0.3551 0.38 54,720
06/04/2015 0.3617 0.3887 0.3617 0.3887 36,417
06/03/2015 0.3799 0.3918 0.3799 0.39 51,655
06/02/2015 0.36 0.4 0.36 0.38 33,649
06/01/2015 0.36 0.38 0.36 0.36 55,551
05/29/2015 0.36 0.3661 0.35 0.35 77,360
05/28/2015 0.39 0.4095 0.3501 0.3692 99,272
05/27/2015 0.38 0.39 0.376 0.385 83,490
05/26/2015 0.39 0.4 0.3614 0.38 93,976
05/22/2015 0.41 0.41 0.39 0.4 59,288
05/21/2015 0.454 0.4549 0.4027 0.4268 200,329
05/20/2015 0.4305 0.45 0.4105 0.45 53,987
05/19/2015 0.5 0.509 0.4201 0.4363 486,819
05/18/2015 0.3894 0.4 0.365 0.3997 52,278
05/15/2015 0.3894 0.4 0.365 0.3997 109,464
05/14/2015 0.41 0.418 0.34 0.36 210,045
05/13/2015 0.42 0.4296 0.4125 0.4188 57,007
05/12/2015 0.43 0.43 0.4117 0.415 41,007
05/11/2015 0.435 0.435 0.39 0.43 57,796
05/08/2015 0.435 0.44 0.42 0.4342 89,101
05/07/2015 0.414 0.4201 0.4091 0.41 46,044
05/06/2015 0.42 0.45 0.4126 0.43 15,625
05/05/2015 0.48 0.48 0.43 0.44 66,424
05/04/2015 0.44 0.45 0.42 0.45 100,676
05/01/2015 0.4511 0.46 0.408 0.4397 362,225
04/30/2015 0.47 0.49 0.4516 0.47 169,241
04/29/2015 0.49 0.49 0.47 0.4747 81,496
04/28/2015 0.451 0.49 0.45 0.49 161,131
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?