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 |
| Feb 04, 2016 | $0.217 | $0.217 | $0.201 | $0.201 | 132 600 |
| Feb 03, 2016 | $0.204 | $0.217 | $0.197 | $0.217 | 17 200 |
| Feb 02, 2016 | $0.197 | $0.197 | $0.197 | $0.197 | 400 |
| Feb 01, 2016 | $0.192 | $0.203 | $0.180 | $0.196 | 24 400 |
| Jan 29, 2016 | $0.196 | $0.196 | $0.185 | $0.192 | 39 000 |
| Jan 28, 2016 | $0.205 | $0.205 | $0.185 | $0.192 | 11 700 |
| Jan 27, 2016 | $0.200 | $0.200 | $0.193 | $0.195 | 22 800 |
| Jan 26, 2016 | $0.204 | $0.204 | $0.193 | $0.201 | 18 200 |
| Jan 25, 2016 | $0.196 | $0.205 | $0.189 | $0.198 | 34 500 |
| Jan 22, 2016 | $0.205 | $0.205 | $0.190 | $0.205 | 7 700 |
| Jan 21, 2016 | $0.170 | $0.200 | $0.170 | $0.185 | 41 500 |
| Jan 20, 2016 | $0.180 | $0.209 | $0.176 | $0.200 | 45 800 |
| Jan 19, 2016 | $0.188 | $0.206 | $0.173 | $0.179 | 88 800 |
| Jan 15, 2016 | $0.170 | $0.189 | $0.170 | $0.180 | 101 600 |
| Jan 14, 2016 | $0.180 | $0.186 | $0.170 | $0.186 | 93 100 |
| Jan 13, 2016 | $0.193 | $0.200 | $0.173 | $0.180 | 72 400 |
| Jan 12, 2016 | $0.200 | $0.210 | $0.200 | $0.201 | 130 100 |
| Jan 11, 2016 | $0.213 | $0.213 | $0.200 | $0.205 | 54 400 |
| Jan 08, 2016 | $0.230 | $0.230 | $0.200 | $0.203 | 83 300 |
| Jan 07, 2016 | $0.238 | $0.238 | $0.205 | $0.230 | 137 400 |
| Jan 06, 2016 | $0.230 | $0.238 | $0.230 | $0.231 | 6 300 |
| Jan 05, 2016 | $0.238 | $0.238 | $0.225 | $0.226 | 13 900 |
