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 11, 2016 | $0.277 | $0.300 | $0.266 | $0.280 | 68 500 |
| Mar 10, 2016 | $0.281 | $0.307 | $0.265 | $0.280 | 136 900 |
| Mar 09, 2016 | $0.295 | $0.301 | $0.280 | $0.285 | 17 200 |
| Mar 08, 2016 | $0.310 | $0.310 | $0.280 | $0.295 | 60 900 |
| Mar 07, 2016 | $0.305 | $0.305 | $0.290 | $0.300 | 32 800 |
| Mar 04, 2016 | $0.360 | $0.360 | $0.281 | $0.302 | 167 400 |
| Mar 03, 2016 | $0.303 | $0.305 | $0.286 | $0.300 | 154 600 |
| Mar 02, 2016 | $0.306 | $0.311 | $0.283 | $0.300 | 163 800 |
| Mar 01, 2016 | $0.309 | $0.309 | $0.285 | $0.290 | 15 800 |
| Feb 29, 2016 | $0.314 | $0.314 | $0.260 | $0.302 | 150 700 |
| Feb 26, 2016 | $0.299 | $0.300 | $0.290 | $0.291 | 71 900 |
| Feb 25, 2016 | $0.269 | $0.307 | $0.259 | $0.301 | 279 000 |
| Feb 24, 2016 | $0.299 | $0.299 | $0.260 | $0.270 | 91 100 |
| Feb 23, 2016 | $0.280 | $0.299 | $0.260 | $0.280 | 42 300 |
| Feb 22, 2016 | $0.300 | $0.309 | $0.275 | $0.288 | 17 100 |
| Feb 19, 2016 | $0.310 | $0.310 | $0.280 | $0.295 | 195 500 |
| Feb 18, 2016 | $0.269 | $0.315 | $0.261 | $0.315 | 180 800 |
| Feb 17, 2016 | $0.255 | $0.269 | $0.235 | $0.255 | 80 800 |
| Feb 16, 2016 | $0.250 | $0.257 | $0.220 | $0.250 | 111 900 |
| Feb 12, 2016 | $0.236 | $0.269 | $0.236 | $0.269 | 64 400 |
| Feb 11, 2016 | $0.219 | $0.295 | $0.218 | $0.235 | 568 800 |
| Feb 10, 2016 | $0.219 | $0.219 | $0.207 | $0.216 | 6 100 |
| Feb 09, 2016 | $0.230 | $0.232 | $0.208 | $0.222 | 60 100 |
| Feb 08, 2016 | $0.206 | $0.238 | $0.192 | $0.218 | 180 500 |
| Feb 05, 2016 | $0.204 | $0.206 | $0.203 | $0.206 | 3 400 |
