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 |
| Sep 03, 2019 | $0.244 | $0.244 | $0.236 | $0.237 | 31 666 |
| Aug 30, 2019 | $0.237 | $0.247 | $0.234 | $0.235 | 83 172 |
| Aug 29, 2019 | $0.238 | $0.242 | $0.228 | $0.234 | 191 404 |
| Aug 28, 2019 | $0.243 | $0.253 | $0.238 | $0.240 | 151 819 |
| Aug 27, 2019 | $0.245 | $0.255 | $0.243 | $0.243 | 72 569 |
| Aug 26, 2019 | $0.270 | $0.270 | $0.245 | $0.256 | 260 182 |
| Aug 23, 2019 | $0.255 | $0.260 | $0.245 | $0.251 | 117 164 |
| Aug 22, 2019 | $0.239 | $0.252 | $0.230 | $0.249 | 161 371 |
| Aug 21, 2019 | $0.235 | $0.239 | $0.228 | $0.239 | 123 539 |
| Aug 20, 2019 | $0.237 | $0.238 | $0.230 | $0.230 | 109 152 |
| Aug 19, 2019 | $0.240 | $0.241 | $0.230 | $0.230 | 103 136 |
| Aug 16, 2019 | $0.236 | $0.236 | $0.230 | $0.236 | 210 696 |
| Aug 15, 2019 | $0.235 | $0.239 | $0.230 | $0.233 | 82 586 |
| Aug 14, 2019 | $0.256 | $0.256 | $0.235 | $0.238 | 164 807 |
| Aug 13, 2019 | $0.253 | $0.264 | $0.237 | $0.244 | 390 641 |
| Aug 12, 2019 | $0.260 | $0.264 | $0.247 | $0.253 | 287 001 |
| Aug 09, 2019 | $0.250 | $0.262 | $0.235 | $0.247 | 290 732 |
| Aug 08, 2019 | $0.245 | $0.253 | $0.230 | $0.250 | 194 867 |
| Aug 07, 2019 | $0.238 | $0.238 | $0.225 | $0.233 | 179 108 |
| Aug 06, 2019 | $0.241 | $0.246 | $0.229 | $0.230 | 203 140 |
| Aug 05, 2019 | $0.240 | $0.243 | $0.231 | $0.239 | 85 520 |
| Aug 02, 2019 | $0.255 | $0.255 | $0.225 | $0.235 | 145 781 |
| Aug 01, 2019 | $0.250 | $0.251 | $0.240 | $0.243 | 135 360 |
| Jul 31, 2019 | $0.265 | $0.265 | $0.246 | $0.252 | 115 322 |
| Jul 30, 2019 | $0.266 | $0.269 | $0.250 | $0.260 | 25 100 |
