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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 29, 2019 | $0.250 | $0.261 | $0.250 | $0.254 | 40 530 |
| Jul 26, 2019 | $0.281 | $0.281 | $0.250 | $0.258 | 230 299 |
| Jul 25, 2019 | $0.265 | $0.270 | $0.265 | $0.268 | 24 829 |
| Jul 24, 2019 | $0.260 | $0.270 | $0.260 | $0.270 | 128 909 |
| Jul 23, 2019 | $0.270 | $0.271 | $0.263 | $0.268 | 186 204 |
| Jul 22, 2019 | $0.260 | $0.270 | $0.258 | $0.264 | 11 966 626 |
| Jul 19, 2019 | $0.263 | $0.277 | $0.260 | $0.264 | 981 279 |
| Jul 18, 2019 | $0.270 | $0.271 | $0.262 | $0.268 | 131 645 |
| Jul 17, 2019 | $0.250 | $0.265 | $0.250 | $0.260 | 336 241 |
| Jul 16, 2019 | $0.287 | $0.290 | $0.220 | $0.250 | 624 282 |
| Jul 15, 2019 | $0.304 | $0.304 | $0.293 | $0.294 | 12 317 |
| Jul 12, 2019 | $0.300 | $0.304 | $0.296 | $0.296 | 84 057 |
| Jul 11, 2019 | $0.300 | $0.300 | $0.294 | $0.299 | 36 320 |
| Jul 10, 2019 | $0.300 | $0.300 | $0.290 | $0.294 | 159 913 |
| Jul 09, 2019 | $0.304 | $0.319 | $0.291 | $0.298 | 121 045 |
| Jul 08, 2019 | $0.330 | $0.330 | $0.300 | $0.303 | 147 715 |
| Jul 05, 2019 | $0.349 | $0.349 | $0.310 | $0.324 | 20 819 |
| Jul 03, 2019 | $0.313 | $0.332 | $0.313 | $0.331 | 22 629 |
| Jul 02, 2019 | $0.311 | $0.330 | $0.311 | $0.325 | 41 731 |
| Jul 01, 2019 | $0.327 | $0.340 | $0.311 | $0.311 | 10 659 |
| Jun 28, 2019 | $0.325 | $0.327 | $0.325 | $0.325 | 11 856 |
| Jun 27, 2019 | $0.310 | $0.332 | $0.310 | $0.328 | 95 958 |
| Jun 26, 2019 | $0.339 | $0.341 | $0.302 | $0.341 | 41 365 |
| Jun 25, 2019 | $0.333 | $0.349 | $0.333 | $0.339 | 83 901 |
| Jun 24, 2019 | $0.330 | $0.343 | $0.329 | $0.333 | 61 156 |
