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

Energold Drilling Corp (OP: EGDFF )

N/A 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 (%)
Oct 30, 2009 1.863 1.865 1.814 1.814 7,704 -0.09(-4.92%)
Oct 29, 2009 1.713 1.946 1.713 1.907 4,500 +0.21(+12.07%)
Oct 28, 2009 1.881 1.881 1.669 1.702 98,900 -0.23(-12.06%)
Oct 27, 2009 1.895 1.939 1.867 1.935 2,200 -0.01(-0.70%)
Oct 26, 2009 2.006 2.006 1.914 1.949 2,100 -0.10(-5.04%)
Oct 23, 2009 2.003 2.053 2.003 2.053 7,900 +0.06(+2.96%)
Oct 22, 2009 2.019 2.032 1.993 1.993 10,700 -0.07(-3.44%)
Oct 21, 2009 2.031 2.074 2.010 2.064 21,600 +0.06(+3.22%)
Oct 20, 2009 2.001 2.021 2.000 2.000 11,675 -0.00(-0.02%)
Oct 19, 2009 2.035 2.092 2.001 2.001 6,300 -0.06(-3.00%)
Oct 16, 2009 2.116 2.128 2.060 2.062 2,200 -0.06(-2.74%)
Oct 15, 2009 2.148 2.150 2.091 2.120 9,400 -0.05(-2.08%)
Oct 14, 2009 2.221 2.221 2.166 2.166 7,400 -0.11(-4.94%)
Oct 13, 2009 2.317 2.326 2.201 2.278 2,900 +0.02(+0.71%)
Oct 09, 2009 2.262 2.262 2.262 2.262 0 +0.09(+4.29%)
Oct 08, 2009 2.069 2.245 2.069 2.169 25,100 +0.09(+4.28%)
Oct 07, 2009 2.087 2.088 2.039 2.080 15,900 +0.02(+0.82%)
Oct 06, 2009 2.073 2.193 2.063 2.063 28,300 +0.16(+8.38%)
Oct 05, 2009 1.893 1.903 1.893 1.903 3,100 +0.06(+2.98%)
Oct 02, 2009 1.848 1.903 1.831 1.848 9,800 -0.08(-4.07%)
Oct 01, 2009 1.928 1.931 1.919 1.927 3,800 -0.03(-1.75%)
Sep 30, 2009 1.984 1.995 1.879 1.961 11,600 +0.04(+2.15%)
Sep 29, 2009 1.875 1.974 1.875 1.920 3,104 -0.03(-1.52%)
Sep 28, 2009 1.973 1.978 1.950 1.950 1,400 -0.03(-1.38%)
Sep 25, 2009 1.969 1.990 1.801 1.977 71,300 -0.02(-0.79%)
Sep 24, 2009 1.995 2.000 1.897 1.993 16,600 -0.01(-0.37%)
Sep 23, 2009 2.062 2.068 2.000 2.000 8,400 -0.12(-5.48%)
Sep 22, 2009 2.068 2.116 2.026 2.116 6,400 +0.12(+5.80%)
Sep 21, 2009 2.140 2.141 2.000 2.000 50,400 -0.16(-7.36%)
Sep 18, 2009 2.204 2.204 2.156 2.159 3,800 +0.01(+0.51%)
Sep 17, 2009 2.130 2.200 2.130 2.148 33,600 -0.05(-2.37%)
Sep 16, 2009 2.117 2.200 2.117 2.200 19,300 +0.10(+4.99%)
Sep 15, 2009 2.103 2.115 2.042 2.096 24,804 +0.04(+1.85%)
Sep 14, 2009 2.079 2.123 2.058 2.058 5,450 -0.04(-1.80%)
Sep 11, 2009 2.077 2.143 1.987 2.095 22,600 +0.01(+0.27%)
Sep 10, 2009 2.011 2.090 1.980 2.090 9,500 +0.08(+4.17%)
Sep 09, 2009 2.136 2.138 2.005 2.006 17,500 -0.08(-4.01%)
Sep 08, 2009 2.010 2.099 2.010 2.090 2,400 +0.11(+5.76%)
Sep 04, 2009 1.957 1.985 1.943 1.976 5,000 +0.09(+4.71%)
Sep 03, 2009 1.804 1.903 1.804 1.887 24,400 +0.06(+3.42%)
Sep 02, 2009 1.676 1.827 1.676 1.825 10,800 +0.12(+7.15%)
Sep 01, 2009 1.800 1.838 1.703 1.703 12,900 -0.17(-9.10%)
Aug 31, 2009 1.897 1.925 1.829 1.873 15,900 -0.04(-2.11%)
Aug 28, 2009 2.048 2.063 1.895 1.914 29,500 -0.09(-4.36%)
Aug 27, 2009 1.940 2.011 1.940 2.001 16,700 +0.02(+1.14%)
Aug 26, 2009 1.984 1.984 1.951 1.978 11,800 +0.12(+6.29%)
Aug 25, 2009 1.961 1.961 1.843 1.861 7,100 -0.02(-0.97%)
Aug 24, 2009 1.888 1.888 1.880 1.880 2,600 +0.04(+2.10%)
Aug 21, 2009 1.846 1.876 1.810 1.841 9,900 -0.01(-0.49%)
Aug 19, 2009 1.850 1.850 1.850 0 -0.00(-0.22%)
Aug 18, 2009 1.750 1.857 1.750 1.854 11,500 -0.01(-0.42%)
Aug 17, 2009 1.875 1.875 1.852 1.862 1,782 -0.17(-8.33%)
Aug 14, 2009 1.976 2.031 1.958 2.031 10,500 -0.06(-2.86%)
Aug 13, 2009 2.092 2.094 2.055 2.091 18,600 +0.01(+0.25%)
Aug 12, 2009 2.086 2.086 2.086 2.086 100 +0.05(+2.25%)
Aug 11, 2009 2.103 2.105 2.040 2.040 11,000 -0.06(-2.86%)
Aug 10, 2009 2.024 2.100 2.024 2.100 17,100 +0.02(+0.95%)
Aug 07, 2009 2.058 2.080 2.017 2.080 4,000 +0.11(+5.78%)
Aug 06, 2009 2.031 2.031 1.957 1.967 10,000 +0.01(+0.43%)
Aug 05, 2009 1.962 2.027 1.951 1.958 9,000 -0.09(-4.26%)
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.