Quantcast

Entree Resources Ltd. Common Stock Historical Stock Prices

EGI 
$0.4
*  
0.026
6.1%
Get EGI Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading EGI now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    EGI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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 0.425 0.425 0.397 0.40 113,034
10/18/2018 0.397 0.425 0.397 0.4 115,535
10/17/2018 0.3901 0.426 0.3901 0.426 73,043
10/16/2018 0.401 0.42 0.3901 0.3961 76,101
10/15/2018 0.41 0.43 0.4099 0.4158 16,685
10/12/2018 0.4 0.43 0.3899 0.43 82,034
10/11/2018 0.3718 0.4 0.3704 0.395 146,083
10/10/2018 0.375 0.3879 0.37 0.37 48,622
10/09/2018 0.39 0.39 0.37 0.375 36,578
10/08/2018 0.379 0.39 0.365 0.39 47,672
10/05/2018 0.379 0.379 0.3701 0.379 41,756
10/04/2018 0.38 0.38 0.3692 0.375 42,247
10/03/2018 0.37 0.379 0.3619 0.3709 147,348
10/02/2018 0.37 0.38 0.3648 0.3715 135,837
10/01/2018 0.37 0.38 0.36 0.3655 178,892
09/28/2018 0.39 0.39 0.3661 0.38 60,066
09/27/2018 0.37 0.37 0.365 0.37 44,980
09/26/2018 0.37 0.3755 0.37 0.37 97,614
09/25/2018 0.375 0.376 0.37 0.3758 114,140
09/24/2018 0.3801 0.3801 0.37 0.37 15,486
09/21/2018 0.3676 0.38 0.3631 0.38 44,952
09/20/2018 0.3799 0.38 0.3676 0.3676 29,807
09/19/2018 0.366 0.3849 0.366 0.3849 130,309
09/18/2018 0.3701 0.3825 0.3661 0.3785 27,766
09/17/2018 0.3759 0.3806 0.366 0.3727 24,766
09/14/2018 0.392 0.392 0.36 0.3732 87,529
09/13/2018 0.391 0.4037 0.374 0.374 69,678
09/12/2018 0.371 0.4015 0.371 0.3901 13,813
09/11/2018 0.4074 0.4074 0.375 0.39 23,262
09/10/2018 0.41 0.41 0.37 0.388 55,748
09/07/2018 0.38 0.41 0.35 0.409 407,873
09/06/2018 0.36 0.3698 0.3534 0.3698 28,450
09/05/2018 0.3556 0.3556 0.35 0.3521 8,639
09/04/2018 0.38 0.38 0.35 0.355 59,714
08/31/2018 0.361 0.3653 0.3538 0.3619 14,271
08/30/2018 0.365 0.3798 0.3606 0.3661 14,220
08/29/2018 0.3775 0.38 0.3658 0.3699 10,550
08/28/2018 0.37 0.3731 0.3651 0.366 38,319
08/27/2018 0.3935 0.3935 0.3712 0.3729 12,750
08/24/2018 0.371 0.3939 0.3687 0.3748 65,114
08/23/2018 0.39 0.3997 0.3695 0.3771 56,918
08/22/2018 0.3859 0.3944 0.38 0.3944 25,033
08/21/2018 0.365 0.3917 0.365 0.3859 54,359
08/20/2018 0.38 0.38 0.3662 0.3663 38,603
08/17/2018 0.37 0.37 0.3501 0.3697 52,938
08/16/2018 0.373 0.3812 0.35 0.362 169,980
08/15/2018 0.4001 0.4025 0.37 0.37 257,454
08/14/2018 0.4001 0.4041 0.4 0.4035 160,238
08/13/2018 0.43 0.43 0.4001 0.4001 65,897
08/10/2018 0.41 0.4193 0.41 0.4103 26,258
08/09/2018 0.4203 0.444 0.4157 0.444 30,430
08/08/2018 0.42 0.4223 0.4101 0.4223 51,612
08/07/2018 0.426 0.4304 0.4181 0.426 16,681
08/06/2018 0.4353 0.4499 0.41 0.41 31,379
08/03/2018 0.4353 0.4499 0.41 0.41 14,972
08/02/2018 0.431 0.4464 0.4226 0.43 87,610
08/01/2018 0.43 0.444 0.43 0.444 12,833
07/31/2018 0.43 0.45 0.43 0.43 58,323
07/30/2018 0.431 0.4474 0.41 0.4297 98,225
07/27/2018 0.45 0.45 0.4126 0.4395 17,519
07/26/2018 0.415 0.45 0.415 0.45 28,238
07/25/2018 0.4251 0.4373 0.415 0.4241 48,623
07/24/2018 0.4252 0.44 0.4252 0.4378 58,159
07/23/2018 0.442 0.4498 0.4294 0.433 13,977
07/20/2018 0.46 0.46 0.4301 0.4426 84,535
07/19/2018 0.45 0.45 0.4228 0.442 31,828
07/18/2018 0.45 0.4612 0.4441 0.4465 47,214
*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?

Smart Portfolio