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 |
| Apr 10, 2019 | $0.372 | $0.372 | $0.354 | $0.361 | 250 825 |
| Apr 09, 2019 | $0.368 | $0.368 | $0.354 | $0.354 | 75 769 |
| Apr 08, 2019 | $0.367 | $0.369 | $0.357 | $0.361 | 140 510 |
| Apr 05, 2019 | $0.378 | $0.378 | $0.355 | $0.356 | 75 807 |
| Apr 04, 2019 | $0.377 | $0.377 | $0.356 | $0.360 | 117 828 |
| Apr 03, 2019 | $0.372 | $0.372 | $0.356 | $0.359 | 194 933 |
| Apr 02, 2019 | $0.382 | $0.382 | $0.360 | $0.361 | 190 742 |
| Apr 01, 2019 | $0.385 | $0.385 | $0.364 | $0.367 | 127 751 |
| Mar 29, 2019 | $0.390 | $0.390 | $0.360 | $0.365 | 162 961 |
| Mar 28, 2019 | $0.389 | $0.390 | $0.363 | $0.390 | 109 017 |
| Mar 27, 2019 | $0.394 | $0.394 | $0.370 | $0.370 | 85 840 |
| Mar 26, 2019 | $0.389 | $0.395 | $0.370 | $0.373 | 157 945 |
| Mar 25, 2019 | $0.420 | $0.420 | $0.380 | $0.389 | 326 301 |
| Mar 22, 2019 | $0.373 | $0.376 | $0.366 | $0.370 | 37 777 |
| Mar 21, 2019 | $0.383 | $0.384 | $0.373 | $0.373 | 48 527 |
| Mar 20, 2019 | $0.384 | $0.384 | $0.376 | $0.380 | 24 710 |
| Mar 19, 2019 | $0.375 | $0.390 | $0.375 | $0.381 | 14 560 |
| Mar 18, 2019 | $0.380 | $0.380 | $0.374 | $0.380 | 38 584 |
| Mar 15, 2019 | $0.365 | $0.380 | $0.365 | $0.380 | 67 819 |
| Mar 14, 2019 | $0.370 | $0.380 | $0.367 | $0.370 | 34 197 |
| Mar 13, 2019 | $0.384 | $0.384 | $0.364 | $0.366 | 35 235 |
| Mar 12, 2019 | $0.379 | $0.380 | $0.363 | $0.369 | 46 972 |
| Mar 11, 2019 | $0.368 | $0.382 | $0.359 | $0.382 | 62 642 |
| Mar 08, 2019 | $0.380 | $0.384 | $0.350 | $0.350 | 119 239 |
| Mar 07, 2019 | $0.387 | $0.391 | $0.380 | $0.385 | 57 043 |
