Entree Gold Inc Historical Stock Prices

EGI 
$0.34
*  
0.015
 negative 
4.62%
Get EGI Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  0.335  0.34  0.321  0.34 81,199
04/16/2014 0.335 0.34 0.321 0.34 81,199
04/15/2014 0.3519 0.3519 0.32 0.325 72,926
04/14/2014 0.326 0.333 0.323 0.325 76,006
04/11/2014 0.33 0.3366 0.3226 0.3318 130,024
04/10/2014 0.365 0.372 0.3241 0.327 192,000
04/09/2014 0.3641 0.366 0.36 0.365 18,648
04/08/2014 0.3526 0.3675 0.3526 0.3675 52,449
04/07/2014 0.38 0.389 0.35 0.352 46,729
04/04/2014 0.3612 0.3712 0.3531 0.36 92,817
04/03/2014 0.38 0.38 0.3531 0.364 81,301
04/02/2014 0.35 0.374 0.35 0.372 14,002
04/01/2014 0.368 0.368 0.352 0.352 62,918
03/31/2014 0.39 0.39 0.353 0.3549 112,612
03/28/2014 0.4 0.4 0.3516 0.365 205,457
03/27/2014 0.4 0.4099 0.39 0.39 54,373
03/26/2014 0.39 0.41 0.388 0.398 105,330
03/25/2014 0.38 0.42 0.38 0.3911 132,902
03/24/2014 0.4079 0.42 0.37 0.37 102,113
03/21/2014 0.378 0.46 0.378 0.4167 121,190
03/20/2014 0.37 0.383 0.3618 0.378 235,920
03/19/2014 0.4 0.4 0.356 0.374 138,683
03/18/2014 0.4166 0.4166 0.395 0.395 148,660
03/17/2014 0.42 0.4331 0.405 0.4249 187,673
03/14/2014 0.4739 0.4739 0.41 0.4122 354,426
03/13/2014 0.44 0.47 0.415 0.452 1,019,202
03/12/2014 0.3994 0.46 0.39 0.4219 1,427,682
03/11/2014 0.39 0.42 0.38 0.4 201,847
03/10/2014 0.395 0.395 0.3813 0.39 64,258
03/07/2014 0.4 0.41 0.37 0.395 160,978
03/06/2014 0.38 0.39 0.355 0.388 396,345
03/05/2014 0.4095 0.41 0.38 0.386 288,640
03/04/2014 0.38 0.4 0.353 0.4 219,336
03/03/2014 0.4 0.4179 0.352 0.37 350,171
02/28/2014 0.3716 0.41 0.3651 0.3993 133,710
02/27/2014 0.3521 0.38 0.3521 0.375 68,842
02/26/2014 0.35 0.36 0.35 0.352 60,531
02/25/2014 0.364 0.38 0.35 0.38 139,693
02/24/2014 0.36 0.365 0.3516 0.3517 155,029
02/21/2014 0.37 0.38 0.35 0.3659 63,087
02/20/2014 0.3999 0.3999 0.3721 0.3792 27,505
02/19/2014 0.3916 0.3986 0.375 0.385 27,797
02/18/2014 0.409 0.41 0.382 0.382 212,901
02/14/2014 0.4 0.41 0.3999 0.4 240,899
02/13/2014 0.3999 0.41 0.3873 0.3873 51,662
02/12/2014 0.43 0.4384 0.379 0.42 240,034
02/11/2014 0.4 0.4298 0.395 0.4297 593,660
02/10/2014 0.4 0.4 0.38 0.395 117,909
02/07/2014 0.385 0.39 0.37 0.39 103,562
02/06/2014 0.3499 0.375 0.3499 0.375 61,255
02/05/2014 0.34 0.36 0.34 0.35 88,328
02/04/2014 0.34 0.3479 0.34 0.343 37,670
02/03/2014 0.32 0.3399 0.32 0.3376 39,341
01/31/2014 0.33 0.33 0.322 0.3244 9,920
01/30/2014 0.3454 0.35 0.332 0.332 33,728
01/29/2014 0.3499 0.3499 0.3333 0.3432 12,015
01/28/2014 0.345 0.345 0.33 0.332 59,783
01/27/2014 0.345 0.35 0.34 0.34 99,787
01/24/2014 0.35 0.3593 0.348 0.35 98,617
01/23/2014 0.36 0.37 0.345 0.345 230,527
01/22/2014 0.35 0.3845 0.34 0.356 589,164
01/21/2014 0.3598 0.3598 0.322 0.322 106,849
01/17/2014 0.342 0.3599 0.332 0.353 59,242
01/16/2014 0.3759 0.3759 0.3259 0.342 74,612
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?