Quantcast

Entree Resources Ltd. Common Stock Historical Stock Prices

EGI 
$0.3845
*  
0.0098
2.62%
Get EGI Alerts
*Delayed - data as of Dec. 12, 2018 14:48 ET  -  Find a broker to begin trading EGI now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    EGI Real Time
 
 
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 11-SEP-2018 TO 11-DEC-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.
14:48 0.3934 0.40 0.3739 0.3845 28,069
12/11/2018 0.3906 0.3906 0.37 0.3747 35,050
12/10/2018 0.3742 0.3898 0.37 0.372 49,150
12/07/2018 0.37 0.3929 0.37 0.388 22,215
12/06/2018 0.388 0.388 0.3802 0.3816 39,246
12/04/2018 0.43 0.43 0.389 0.389 58,133
12/03/2018 0.4 0.411 0.39 0.41 41,901
11/30/2018 0.4 0.411 0.3901 0.3981 57,072
11/29/2018 0.42 0.42 0.3951 0.4 36,290
11/28/2018 0.395 0.412 0.395 0.4 41,098
11/27/2018 0.395 0.4135 0.395 0.3951 11,337
11/26/2018 0.395 0.4175 0.395 0.4136 24,140
11/23/2018 0.4199 0.4199 0.3991 0.4091 33,617
11/21/2018 0.44 0.44 0.38 0.415 170,034
11/20/2018 0.3749 0.41 0.37 0.3993 20,899
11/19/2018 0.42 0.42 0.3719 0.3728 50,850
11/16/2018 0.39 0.39 0.3702 0.39 16,000
11/15/2018 0.3713 0.3898 0.3682 0.3893 2,100
11/14/2018 0.361 0.3792 0.361 0.368 57,368
11/13/2018 0.37 0.3799 0.3673 0.3695 6,607
11/12/2018 0.39 0.4005 0.37 0.3727 77,342
11/09/2018 0.424 0.424 0.39 0.3934 17,390
11/08/2018 0.4035 0.41 0.3921 0.3921 11,458
11/07/2018 0.415 0.415 0.3901 0.412 16,776
11/06/2018 0.39 0.41 0.39 0.405 34,564
11/05/2018 0.39 0.4039 0.3868 0.39 62,135
11/02/2018 0.38 0.4019 0.38 0.39 83,642
11/01/2018 0.355 0.4145 0.355 0.402 117,334
10/31/2018 0.3552 0.3699 0.3551 0.36 109,742
10/30/2018 0.35 0.3617 0.35 0.3551 183,725
10/29/2018 0.3507 0.36 0.35 0.3501 307,682
10/26/2018 0.3688 0.3828 0.355 0.355 141,229
10/25/2018 0.36 0.3905 0.36 0.3644 55,888
10/24/2018 0.3851 0.3925 0.37 0.3745 53,646
10/23/2018 0.4223 0.4223 0.3715 0.379 115,574
10/22/2018 0.41 0.41 0.3905 0.4022 40,214
10/19/2018 0.45 0.45 0.4102 0.4103 47,269
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
*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