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 |
| Oct 08, 2019 | $0.185 | $0.185 | $0.185 | $0.185 | 0 |
| Oct 07, 2019 | $0.185 | $0.185 | $0.185 | $0.185 | 0 |
| Oct 04, 2019 | $0.185 | $0.185 | $0.185 | $0.185 | 0 |
| Oct 03, 2019 | $0.185 | $0.185 | $0.185 | $0.185 | 0 |
| Oct 02, 2019 | $0.185 | $0.185 | $0.185 | $0.185 | 0 |
| Oct 01, 2019 | $0.185 | $0.185 | $0.185 | $0.185 | 0 |
| Sep 30, 2019 | $0.190 | $0.195 | $0.180 | $0.185 | 977 960 |
| Sep 27, 2019 | $0.193 | $0.198 | $0.185 | $0.195 | 256 813 |
| Sep 26, 2019 | $0.200 | $0.200 | $0.187 | $0.190 | 152 080 |
| Sep 25, 2019 | $0.195 | $0.200 | $0.191 | $0.192 | 57 947 |
| Sep 24, 2019 | $0.198 | $0.203 | $0.195 | $0.195 | 143 734 |
| Sep 23, 2019 | $0.195 | $0.198 | $0.193 | $0.198 | 107 145 |
| Sep 20, 2019 | $0.197 | $0.202 | $0.195 | $0.195 | 170 319 |
| Sep 19, 2019 | $0.195 | $0.199 | $0.195 | $0.197 | 455 858 |
| Sep 18, 2019 | $0.199 | $0.204 | $0.195 | $0.195 | 139 336 |
| Sep 17, 2019 | $0.224 | $0.230 | $0.195 | $0.200 | 881 189 |
| Sep 16, 2019 | $0.224 | $0.230 | $0.215 | $0.217 | 99 012 |
| Sep 13, 2019 | $0.220 | $0.229 | $0.220 | $0.224 | 88 086 |
| Sep 12, 2019 | $0.225 | $0.230 | $0.220 | $0.229 | 110 515 |
| Sep 11, 2019 | $0.235 | $0.237 | $0.225 | $0.226 | 48 343 |
| Sep 10, 2019 | $0.220 | $0.235 | $0.220 | $0.235 | 284 765 |
| Sep 09, 2019 | $0.234 | $0.234 | $0.226 | $0.226 | 156 178 |
| Sep 06, 2019 | $0.237 | $0.237 | $0.230 | $0.233 | 13 865 |
| Sep 05, 2019 | $0.237 | $0.237 | $0.229 | $0.229 | 158 228 |
| Sep 04, 2019 | $0.238 | $0.238 | $0.233 | $0.234 | 26 849 |
