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 |
| May 16, 2019 | $0.332 | $0.350 | $0.332 | $0.348 | 90 679 |
| May 15, 2019 | $0.340 | $0.340 | $0.331 | $0.333 | 89 005 |
| May 14, 2019 | $0.330 | $0.343 | $0.330 | $0.336 | 50 046 |
| May 13, 2019 | $0.335 | $0.344 | $0.325 | $0.333 | 150 600 |
| May 10, 2019 | $0.330 | $0.345 | $0.330 | $0.340 | 56 011 |
| May 09, 2019 | $0.340 | $0.340 | $0.327 | $0.338 | 110 630 |
| May 08, 2019 | $0.330 | $0.340 | $0.330 | $0.338 | 7 008 |
| May 07, 2019 | $0.336 | $0.340 | $0.330 | $0.333 | 26 685 |
| May 06, 2019 | $0.320 | $0.340 | $0.320 | $0.340 | 34 531 |
| May 03, 2019 | $0.330 | $0.340 | $0.322 | $0.330 | 82 969 |
| May 02, 2019 | $0.347 | $0.347 | $0.310 | $0.334 | 202 793 |
| May 01, 2019 | $0.347 | $0.350 | $0.346 | $0.348 | 33 737 |
| Apr 30, 2019 | $0.350 | $0.350 | $0.346 | $0.346 | 22 330 |
| Apr 29, 2019 | $0.341 | $0.349 | $0.340 | $0.347 | 17 888 |
| Apr 26, 2019 | $0.356 | $0.356 | $0.338 | $0.341 | 157 571 |
| Apr 25, 2019 | $0.370 | $0.370 | $0.339 | $0.339 | 70 482 |
| Apr 24, 2019 | $0.349 | $0.349 | $0.345 | $0.346 | 69 317 |
| Apr 23, 2019 | $0.360 | $0.360 | $0.345 | $0.345 | 201 949 |
| Apr 22, 2019 | $0.358 | $0.360 | $0.358 | $0.359 | 49 891 |
| Apr 18, 2019 | $0.360 | $0.360 | $0.353 | $0.360 | 205 529 |
| Apr 17, 2019 | $0.351 | $0.360 | $0.351 | $0.360 | 59 067 |
| Apr 16, 2019 | $0.360 | $0.360 | $0.352 | $0.354 | 58 260 |
| Apr 15, 2019 | $0.370 | $0.370 | $0.358 | $0.359 | 63 728 |
| Apr 12, 2019 | $0.358 | $0.365 | $0.356 | $0.360 | 41 186 |
| Apr 11, 2019 | $0.380 | $0.380 | $0.358 | $0.358 | 55 158 |
