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

Energold Drilling Corp (OP: EGDFF )

0.0001 UNCHANGED
Last Price Updated: 10:58 AM EST, Feb 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 (%)
Jan 31, 2012 5.274 5.402 5.228 5.321 284,728 +0.07(+1.43%)
Jan 30, 2012 5.261 5.266 5.168 5.246 211,960 -0.06(-1.07%)
Jan 27, 2012 5.232 5.381 5.194 5.303 62,900 +0.06(+1.07%)
Jan 26, 2012 5.007 5.261 4.998 5.247 174,300 +0.27(+5.45%)
Jan 25, 2012 4.947 5.000 4.918 4.976 94,800 +0.06(+1.26%)
Jan 24, 2012 4.830 4.917 4.830 4.914 90,300 +0.11(+2.34%)
Jan 23, 2012 4.916 4.916 4.795 4.801 34,600 +0.04(+0.76%)
Jan 20, 2012 4.917 4.939 4.766 4.766 44,844 -0.18(-3.73%)
Jan 19, 2012 4.978 5.020 4.855 4.950 68,512 +0.00(+0.00%)
Jan 18, 2012 4.962 5.019 4.940 4.950 49,250 +0.01(+0.27%)
Jan 17, 2012 4.887 5.000 4.887 4.936 50,600 +0.34(+7.32%)
Jan 13, 2012 4.642 4.642 4.408 4.600 44,435 -0.07(-1.52%)
Jan 12, 2012 4.584 4.674 4.584 4.671 62,900 +0.05(+1.13%)
Jan 11, 2012 4.562 4.645 4.562 4.619 42,000 +0.02(+0.49%)
Jan 10, 2012 4.425 4.635 4.425 4.596 140,650 +0.20(+4.47%)
Jan 09, 2012 4.494 4.494 4.383 4.400 107,200 -0.07(-1.52%)
Jan 06, 2012 4.543 4.543 4.456 4.468 42,300 -0.08(-1.80%)
Jan 05, 2012 4.575 4.575 4.490 4.550 67,020 -0.02(-0.43%)
Jan 04, 2012 4.591 4.591 4.521 4.570 96,580 +0.10(+2.33%)
Dec 30, 2011 4.416 4.506 4.416 4.466 30,200 -0.01(-0.27%)
Dec 29, 2011 4.510 4.510 4.439 4.478 31,800 -0.08(-1.86%)
Dec 28, 2011 4.556 4.606 4.499 4.563 26,500 -0.04(-0.83%)
Dec 23, 2011 4.601 4.601 4.601 4.601 0 +0.14(+3.18%)
Dec 21, 2011 4.400 4.492 4.400 4.459 12,200 +0.09(+1.95%)
Dec 20, 2011 4.361 4.429 4.333 4.373 46,630 +0.09(+2.02%)
Dec 19, 2011 4.263 4.307 4.260 4.287 22,700 -0.03(-0.74%)
Dec 16, 2011 4.360 4.411 4.300 4.319 40,760 -0.04(-0.82%)
Dec 15, 2011 4.400 4.437 4.317 4.354 42,200 -0.02(-0.54%)
Dec 14, 2011 4.477 4.487 4.356 4.378 155,870 -0.17(-3.66%)
Dec 13, 2011 4.541 4.582 4.423 4.545 60,100 +0.00(+0.11%)
Dec 12, 2011 4.609 4.674 4.295 4.540 103,700 -0.29(-6.00%)
Dec 09, 2011 4.379 4.830 4.341 4.829 306,250 +0.41(+9.40%)
Dec 08, 2011 4.507 4.544 4.337 4.415 86,300 -0.13(-2.90%)
Dec 07, 2011 4.124 4.599 4.099 4.546 476,000 +0.38(+9.20%)
Dec 06, 2011 4.178 4.178 4.135 4.163 234,500 +0.04(+0.85%)
Dec 05, 2011 4.125 4.154 4.033 4.128 74,200 +0.00(+0.11%)
Dec 02, 2011 4.146 4.156 4.096 4.124 88,500 -0.02(-0.45%)
Dec 01, 2011 4.030 4.152 4.030 4.143 28,400 +0.11(+2.70%)
Nov 30, 2011 4.128 4.185 4.018 4.034 94,700 -0.05(-1.13%)
Nov 29, 2011 4.183 4.183 4.060 4.080 59,300 +0.08(+2.07%)
Nov 28, 2011 3.644 4.120 3.625 3.997 40,200 +0.45(+12.59%)
Nov 25, 2011 3.628 3.628 3.550 3.550 16,050 -0.08(-2.20%)
Nov 23, 2011 3.590 3.630 3.575 3.630 15,900 +0.05(+1.35%)
Nov 22, 2011 3.537 3.589 3.537 3.582 27,600 +0.01(+0.27%)
Nov 21, 2011 3.594 3.616 3.491 3.572 25,500 -0.07(-1.93%)
Nov 18, 2011 3.617 3.670 3.617 3.642 15,200 -0.01(-0.36%)
Nov 17, 2011 3.766 3.816 3.499 3.655 81,100 -0.17(-4.44%)
Nov 16, 2011 3.757 3.861 3.699 3.825 65,100 +0.06(+1.56%)
Nov 15, 2011 3.665 3.768 3.616 3.767 6,900 -0.00(-0.09%)
Nov 14, 2011 3.751 3.796 3.627 3.770 19,200 -0.03(-0.71%)
Nov 11, 2011 3.674 3.800 3.674 3.797 8,000 +0.10(+2.69%)
Nov 10, 2011 3.750 3.750 3.660 3.697 33,600 -0.04(-1.18%)
Nov 09, 2011 3.811 3.844 3.735 3.742 47,200 -0.17(-4.33%)
Nov 08, 2011 3.883 3.922 3.796 3.911 6,800 +0.10(+2.54%)
Nov 07, 2011 3.851 3.851 3.727 3.814 45,400 +0.01(+0.34%)
Nov 04, 2011 3.842 3.842 3.740 3.801 13,500 -0.08(-2.07%)
Nov 03, 2011 3.769 3.900 3.745 3.881 16,200 +0.07(+1.85%)
Nov 02, 2011 3.784 3.858 3.761 3.811 42,000 +0.07(+1.76%)
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.