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

Engold Mines Ltd (OP: GWRRF )

0.0580 UNCHANGED
Last Price Updated: 10:12 AM EDT, May 22, 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 (%)
Jul 31, 2017 0.2901 0.2901 0.2780 0.2781 13,080 +0.07(+35.92%)
Jul 20, 2017 0.2046 0.2046 0.2046 0 -0.01(-5.97%)
Jul 19, 2017 0.2176 0.2176 0.2176 0.2176 700 -0.00(-0.18%)
Jul 18, 2017 0.2284 0.2285 0.2180 0.2180 15,000 -0.01(-2.98%)
Jul 17, 2017 0.2250 0.2250 0.2247 0.2247 55,000 +0.00(+1.63%)
Jul 14, 2017 0.2211 0.2211 0.2211 0.2211 11,000 -0.01(-4.82%)
Jul 13, 2017 0.2323 0.2323 0.2323 0.2323 9,700 +0.00(+1.49%)
Jul 12, 2017 0.2367 0.2367 0.2289 0.2289 16,700 -0.01(-3.86%)
Jul 11, 2017 0.2381 0.2381 0.2381 0.2381 20,000 -0.02(-8.28%)
Jul 06, 2017 0.2596 0.2596 0.2596 0 -0.01(-4.42%)
Jul 05, 2017 0.2905 0.2905 0.2716 0.2716 25,000 -0.01(-4.43%)
Jul 03, 2017 0.2842 0.2842 0.2842 0.2842 0 +0.00(+0.00%)
Jun 30, 2017 0.2842 0.2842 0.2842 0 -0.07(-19.94%)
Jun 27, 2017 0.3550 0.3550 0.3550 0 +0.02(+6.96%)
Jun 26, 2017 0.3319 0.3319 0.3319 0.3319 2,500 +0.01(+3.43%)
Jun 21, 2017 0.3209 0.3209 0.3209 0 -0.02(-7.20%)
Jun 19, 2017 0.3458 0.3458 0.3458 0 +0.05(+18.02%)
Jun 16, 2017 0.3000 0.3007 0.2930 0.2930 27,000 +0.01(+2.77%)
Jun 13, 2017 0.2851 0.2851 0.2851 0 +0.02(+5.59%)
Jun 09, 2017 0.2700 0.2700 0.2700 0 +0.03(+13.45%)
Jun 08, 2017 0.2380 0.2380 0.2380 0.2380 50,000 -0.02(-8.36%)
Jun 07, 2017 0.2735 0.2772 0.2597 0.2597 100,000 -0.03(-10.79%)
Jun 06, 2017 0.2980 0.2980 0.2911 0.2911 6,500 -0.02(-6.97%)
Jun 01, 2017 0.3129 0.3129 0.3129 0 -0.01(-2.31%)
May 31, 2017 0.3203 0.3203 0.3203 0.3203 10,000 -0.00(-0.34%)
May 30, 2017 0.2784 0.3323 0.2784 0.3214 66,000 +0.03(+10.41%)
May 26, 2017 0.2919 0.2919 0.2836 0.2911 20,000 +0.00(+1.15%)
May 25, 2017 0.2878 0.2878 0.2878 0.2878 10,000 -0.00(-1.67%)
May 24, 2017 0.2997 0.3034 0.2907 0.2927 46,000 +0.06(+25.46%)
May 23, 2017 0.2332 0.2468 0.2332 0.2333 40,000 +0.00(+1.57%)
May 19, 2017 0.2297 0.2297 0.2297 0 -0.00(-1.50%)
May 18, 2017 0.3142 0.3180 0.2332 0.2332 32,540 -0.12(-33.60%)
May 17, 2017 0.3528 0.3535 0.3512 0.3512 35,000 +0.00(+0.86%)
May 16, 2017 0.3478 0.3482 0.3478 0.3482 20,000 +0.03(+10.54%)
May 12, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.81%)
May 11, 2017 0.3438 0.3438 0.3208 0.3208 15,000 -0.02(-5.45%)
May 09, 2017 0.3393 0.3393 0.3393 0 -0.02(-6.55%)
May 08, 2017 0.3854 0.3854 0.3631 0.3631 12,775 -0.03(-6.73%)
May 05, 2017 0.3990 0.3990 0.3850 0.3893 165,000 +0.00(+0.18%)
May 03, 2017 0.3886 0.3886 0.3886 3,500 +0.05(+13.96%)
May 02, 2017 0.3410 0.3410 0.3410 0.3410 15,000 +0.00(+0.36%)
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.