Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engold Mines Ltd (TSV: EGM )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.4350 0.4350 0.3400 0.3650 134,638 -0.05(-13.10%)
Jun 29, 2017 0.4200 0.4200 0.4000 0.4200 128,119 +0.01(+3.70%)
Jun 28, 2017 0.4200 0.4200 0.4050 0.4050 150,000 -0.04(-10.00%)
Jun 27, 2017 0.4700 0.4700 0.4450 0.4500 109,005 -0.02(-4.26%)
Jun 26, 2017 0.4450 0.4700 0.4450 0.4700 64,100 +0.03(+6.82%)
Jun 23, 2017 0.4500 0.4500 0.4100 0.4400 144,600 -0.01(-1.12%)
Jun 22, 2017 0.4000 0.4600 0.4000 0.4450 26,792 +0.02(+3.49%)
Jun 21, 2017 0.4750 0.4750 0.4250 0.4300 88,500 -0.04(-7.53%)
Jun 20, 2017 0.4800 0.4900 0.4400 0.4650 71,350 -0.00(-1.06%)
Jun 19, 2017 0.4600 0.4700 0.4400 0.4700 355,300 +0.08(+20.51%)
Jun 16, 2017 0.3950 0.4100 0.3900 0.3900 354,300 +0.01(+2.63%)
Jun 15, 2017 0.3800 0.3800 0.3800 0.3800 7,500 -0.01(-2.56%)
Jun 14, 2017 0.4000 0.4000 0.3900 0.3900 9,000 -0.01(-2.50%)
Jun 13, 2017 0.3800 0.4050 0.3800 0.4000 52,700 +0.02(+5.26%)
Jun 12, 2017 0.3800 0.3800 0.3800 0.3800 23,500 +0.01(+1.33%)
Jun 09, 2017 0.3650 0.3800 0.3500 0.3750 94,835 +0.01(+1.35%)
Jun 08, 2017 0.3350 0.3700 0.3150 0.3700 228,502 +0.05(+17.46%)
Jun 07, 2017 0.3500 0.3500 0.3150 0.3150 227,835 -0.04(-11.27%)
Jun 06, 2017 0.4050 0.4050 0.3550 0.3550 332,600 -0.07(-15.48%)
Jun 05, 2017 0.4400 0.4500 0.4200 0.4200 189,042 +0.00(+0.00%)
Jun 02, 2017 0.4200 0.4300 0.4200 0.4200 14,000 +0.00(+0.00%)
Jun 01, 2017 0.4400 0.4400 0.4200 0.4200 97,250 -0.01(-2.33%)
May 31, 2017 0.4000 0.4300 0.4000 0.4300 26,200 +0.03(+7.50%)
May 30, 2017 0.3600 0.4450 0.3600 0.4000 88,930 +0.02(+5.26%)
May 29, 2017 0.3950 0.4050 0.3800 0.3800 143,400 +0.02(+5.56%)
May 26, 2017 0.3900 0.3900 0.3600 0.3600 203,162 -0.03(-6.49%)
May 25, 2017 0.4000 0.4000 0.3750 0.3850 62,900 -0.01(-1.28%)
May 24, 2017 0.3600 0.4100 0.3600 0.3900 179,840 +0.04(+9.86%)
May 23, 2017 0.3150 0.3550 0.3150 0.3550 144,200 +0.05(+18.33%)
May 19, 2017 0.3350 0.3350 0.2800 0.3000 512,439 -0.04(-10.45%)
May 18, 2017 0.4400 0.4400 0.3150 0.3350 591,600 -0.11(-25.56%)
May 17, 2017 0.4850 0.4850 0.4450 0.4500 122,915 -0.02(-4.26%)
May 16, 2017 0.4850 0.4850 0.4700 0.4700 57,500 +0.00(+0.00%)
May 15, 2017 0.4600 0.4700 0.4450 0.4700 122,108 +0.01(+2.17%)
May 12, 2017 0.4300 0.4600 0.4300 0.4600 79,989 +0.01(+2.22%)
May 11, 2017 0.4700 0.4700 0.4450 0.4500 105,400 -0.02(-3.23%)
May 10, 2017 0.4750 0.4750 0.4600 0.4650 33,179 +0.01(+1.09%)
May 09, 2017 0.4850 0.4900 0.4550 0.4600 159,500 -0.04(-8.00%)
May 08, 2017 0.5300 0.5300 0.4700 0.5000 203,000 -0.04(-7.41%)
May 05, 2017 0.5500 0.5700 0.5200 0.5400 385,250 +0.00(+0.00%)
May 04, 2017 0.5400 0.5600 0.5200 0.5400 98,154 +0.03(+5.88%)
May 03, 2017 0.5100 0.5300 0.5000 0.5100 313,548 +0.00(+0.00%)
May 02, 2017 0.4750 0.5100 0.4700 0.5100 299,335 +0.02(+4.08%)
May 01, 2017 0.5200 0.5200 0.4500 0.4900 598,359 -0.07(-12.50%)
Apr 28, 2017 0.5500 0.5800 0.5300 0.5600 343,650 +0.00(+0.00%)
Apr 27, 2017 0.6400 0.6400 0.5400 0.5600 590,065 -0.08(-12.50%)
Apr 26, 2017 0.6700 0.6800 0.6200 0.6400 195,500 -0.03(-4.48%)
Apr 25, 2017 0.6300 0.6700 0.5900 0.6700 367,454 +0.00(+0.00%)
Apr 24, 2017 0.6500 0.6700 0.6300 0.6700 303,030 +0.02(+3.08%)
Apr 21, 2017 0.6400 0.6500 0.6300 0.6500 229,936 +0.02(+3.17%)
Apr 20, 2017 0.6200 0.6300 0.6100 0.6300 419,710 +0.01(+1.61%)
Apr 19, 2017 0.6300 0.6300 0.6000 0.6200 200,692 +0.00(+0.00%)
Apr 18, 2017 0.6100 0.6300 0.6000 0.6200 348,606 +0.02(+3.33%)
Apr 17, 2017 0.5800 0.6000 0.5600 0.6000 253,485 +0.02(+3.45%)
Apr 13, 2017 0.5700 0.5800 0.5500 0.5800 182,000 +0.01(+1.75%)
Apr 12, 2017 0.5700 0.5700 0.5400 0.5700 395,570 +0.01(+1.79%)
Apr 11, 2017 0.5800 0.5800 0.5600 0.5600 410,681 -0.02(-3.45%)
Apr 10, 2017 0.5700 0.5900 0.5600 0.5800 448,165 +0.04(+7.41%)
Apr 07, 2017 0.5200 0.5400 0.4950 0.5400 745,372 +0.00(+0.00%)
Apr 06, 2017 0.5500 0.5500 0.5100 0.5400 257,756 +0.02(+3.85%)
Apr 05, 2017 0.4750 0.5500 0.4750 0.5200 696,474 +0.04(+8.33%)
Apr 04, 2017 0.4500 0.4800 0.4150 0.4800 865,955 +0.04(+9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.