NYSE:EGI
Delisted
Entree Gold Inc Stock Price (Quote)
$0.185
+0 (+0%)
At Close: Jan 27, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Monday, 27th Jan 2020 EGI stock ended at $0.185. During the day the stock fluctuated 0% from a day low at $0.185 to a day high of $0.185. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 06, 2019 | $0.400 | $0.400 | $0.382 | $0.388 | 96 391 |
| Mar 05, 2019 | $0.400 | $0.400 | $0.390 | $0.391 | 38 869 |
| Mar 04, 2019 | $0.399 | $0.406 | $0.395 | $0.400 | 46 683 |
| Mar 01, 2019 | $0.412 | $0.412 | $0.395 | $0.399 | 127 627 |
| Feb 28, 2019 | $0.407 | $0.420 | $0.407 | $0.412 | 97 089 |
| Feb 27, 2019 | $0.411 | $0.420 | $0.402 | $0.420 | 117 620 |
| Feb 26, 2019 | $0.405 | $0.420 | $0.405 | $0.420 | 52 051 |
| Feb 25, 2019 | $0.431 | $0.431 | $0.409 | $0.410 | 57 672 |
| Feb 22, 2019 | $0.435 | $0.435 | $0.410 | $0.410 | 70 183 |
| Feb 21, 2019 | $0.420 | $0.438 | $0.410 | $0.418 | 22 466 |
| Feb 20, 2019 | $0.450 | $0.450 | $0.418 | $0.430 | 19 691 |
| Feb 19, 2019 | $0.430 | $0.450 | $0.410 | $0.450 | 206 860 |
| Feb 15, 2019 | $0.430 | $0.430 | $0.424 | $0.430 | 25 347 |
| Feb 14, 2019 | $0.433 | $0.436 | $0.413 | $0.415 | 39 070 |
| Feb 13, 2019 | $0.430 | $0.435 | $0.423 | $0.425 | 44 355 |
| Feb 12, 2019 | $0.434 | $0.440 | $0.429 | $0.429 | 41 537 |
| Feb 11, 2019 | $0.440 | $0.450 | $0.428 | $0.428 | 31 197 |
| Feb 08, 2019 | $0.460 | $0.460 | $0.437 | $0.437 | 7 739 |
| Feb 07, 2019 | $0.450 | $0.460 | $0.440 | $0.445 | 30 195 |
| Feb 06, 2019 | $0.450 | $0.450 | $0.440 | $0.443 | 29 502 |
| Feb 05, 2019 | $0.437 | $0.450 | $0.432 | $0.447 | 53 208 |
| Feb 04, 2019 | $0.447 | $0.447 | $0.430 | $0.434 | 63 660 |
| Feb 01, 2019 | $0.415 | $0.436 | $0.415 | $0.426 | 33 011 |
| Jan 31, 2019 | $0.450 | $0.450 | $0.421 | $0.423 | 9 865 |
| Jan 30, 2019 | $0.430 | $0.430 | $0.415 | $0.427 | 43 658 |
