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 |
| Jun 21, 2019 | $0.350 | $0.350 | $0.320 | $0.324 | 37 621 |
| Jun 20, 2019 | $0.317 | $0.346 | $0.315 | $0.334 | 117 571 |
| Jun 19, 2019 | $0.306 | $0.314 | $0.302 | $0.314 | 7 140 |
| Jun 18, 2019 | $0.310 | $0.315 | $0.300 | $0.300 | 41 196 |
| Jun 17, 2019 | $0.310 | $0.312 | $0.307 | $0.312 | 17 470 |
| Jun 14, 2019 | $0.294 | $0.311 | $0.294 | $0.311 | 72 569 |
| Jun 13, 2019 | $0.291 | $0.310 | $0.280 | $0.299 | 184 323 |
| Jun 12, 2019 | $0.305 | $0.305 | $0.291 | $0.291 | 40 125 |
| Jun 11, 2019 | $0.303 | $0.303 | $0.294 | $0.302 | 45 128 |
| Jun 10, 2019 | $0.315 | $0.315 | $0.300 | $0.300 | 18 211 |
| Jun 07, 2019 | $0.290 | $0.303 | $0.290 | $0.300 | 30 512 |
| Jun 06, 2019 | $0.293 | $0.302 | $0.293 | $0.300 | 28 489 |
| Jun 05, 2019 | $0.304 | $0.304 | $0.290 | $0.296 | 69 657 |
| Jun 04, 2019 | $0.314 | $0.314 | $0.295 | $0.296 | 63 912 |
| Jun 03, 2019 | $0.304 | $0.305 | $0.295 | $0.299 | 25 540 |
| May 31, 2019 | $0.311 | $0.311 | $0.290 | $0.298 | 111 936 |
| May 30, 2019 | $0.330 | $0.330 | $0.303 | $0.303 | 132 581 |
| May 29, 2019 | $0.330 | $0.330 | $0.320 | $0.325 | 26 710 |
| May 28, 2019 | $0.327 | $0.336 | $0.327 | $0.328 | 15 167 |
| May 24, 2019 | $0.337 | $0.337 | $0.322 | $0.327 | 57 543 |
| May 23, 2019 | $0.320 | $0.336 | $0.320 | $0.333 | 46 492 |
| May 22, 2019 | $0.347 | $0.347 | $0.321 | $0.322 | 91 793 |
| May 21, 2019 | $0.333 | $0.347 | $0.332 | $0.339 | 55 344 |
| May 20, 2019 | $0.345 | $0.350 | $0.333 | $0.336 | 71 262 |
| May 17, 2019 | $0.340 | $0.350 | $0.335 | $0.340 | 79 849 |
