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 (%)
May 31, 2016 0.9000 0.9821 0.9000 0.9280 18,309 +0.01(+1.22%)
May 27, 2016 0.9168 0.9168 0.9168 0 +0.04(+4.18%)
May 26, 2016 0.9100 0.9300 0.8800 0.8800 31,200 -0.05(-4.86%)
May 25, 2016 0.9320 0.9600 0.8040 0.9250 84,650 -0.06(-5.62%)
May 24, 2016 0.9554 0.9925 0.9510 0.9801 60,900 -0.07(-6.66%)
May 23, 2016 1.050 1.050 1.050 1.050 500 +0.05(+5.00%)
May 20, 2016 1.058 1.073 1.000 1.000 7,000 -0.07(-6.54%)
May 19, 2016 0.9856 1.070 0.9400 1.070 58,200 +0.03(+2.88%)
May 18, 2016 1.046 1.050 0.9852 1.040 39,685 -0.01(-0.95%)
May 17, 2016 1.050 1.060 1.050 1.050 4,300 -0.04(-3.67%)
May 16, 2016 1.150 1.153 1.090 1.090 23,600 +0.00(+0.00%)
May 13, 2016 1.145 1.150 1.050 1.090 41,305 -0.04(-3.54%)
May 12, 2016 1.130 1.130 1.070 1.130 40,645 +0.05(+4.63%)
May 11, 2016 1.080 1.080 1.067 1.080 14,600 +0.03(+2.86%)
May 10, 2016 1.040 1.050 1.030 1.050 16,400 +0.00(+0.00%)
May 09, 2016 0.9300 1.074 0.9300 1.050 25,500 -0.00(-0.28%)
May 06, 2016 0.9833 1.074 0.9833 1.053 16,300 +0.06(+5.67%)
May 05, 2016 1.057 1.073 0.9700 0.9965 67,700 -0.08(-7.37%)
May 04, 2016 1.030 1.100 0.9600 1.076 69,085 -0.08(-6.82%)
May 03, 2016 1.110 1.155 0.9701 1.155 64,405 +0.12(+12.09%)
May 02, 2016 1.018 1.097 1.000 1.030 101,552 +0.01(+1.08%)
Apr 29, 2016 0.9566 1.042 0.9140 1.019 95,221 +0.07(+6.93%)
Apr 28, 2016 0.7465 0.9600 0.7430 0.9530 37,565 +0.14(+17.36%)
Apr 27, 2016 0.7975 0.8600 0.7798 0.8120 40,025 -0.06(-7.09%)
Apr 26, 2016 0.8270 0.9247 0.8270 0.8740 29,800 -0.01(-0.68%)
Apr 25, 2016 0.8779 0.8800 0.8721 0.8800 17,800 +0.01(+1.15%)
Apr 22, 2016 0.8510 0.8700 0.8500 0.8700 17,795 +0.01(+1.28%)
Apr 21, 2016 0.8730 0.9187 0.8590 0.8590 44,144 +0.02(+2.26%)
Apr 20, 2016 0.8706 0.8764 0.8400 0.8400 36,550 -0.01(-1.18%)
Apr 19, 2016 0.7890 0.8747 0.7890 0.8500 139,400 +0.05(+6.25%)
Apr 18, 2016 0.8390 0.8723 0.7950 0.8000 74,998 -0.05(-6.00%)
Apr 15, 2016 0.8500 0.8689 0.8000 0.8511 24,671 -0.01(-1.26%)
Apr 14, 2016 0.8790 0.8790 0.8372 0.8620 18,858 -0.00(-0.25%)
Apr 13, 2016 0.8600 0.8650 0.8538 0.8642 22,700 +0.01(+1.22%)
Apr 12, 2016 0.8794 0.9509 0.8400 0.8538 71,478 -0.03(-2.87%)
Apr 11, 2016 0.8553 0.8848 0.8470 0.8790 38,760 +0.02(+2.42%)
Apr 08, 2016 0.8200 0.8582 0.8000 0.8582 111,524 +0.02(+1.86%)
Apr 07, 2016 0.7565 0.8425 0.7475 0.8425 65,210 +0.14(+20.36%)
Apr 06, 2016 0.7110 0.7200 0.7000 0.7000 10,300 -0.02(-2.64%)
Apr 05, 2016 0.7070 0.7547 0.7019 0.7190 11,500 -0.02(-2.84%)
Apr 04, 2016 0.7407 0.7407 0.6830 0.7400 16,000 -0.00(-0.54%)
Apr 01, 2016 0.7400 0.7500 0.7400 0.7440 5,800 +0.04(+5.49%)
Mar 31, 2016 0.6950 0.7600 0.6950 0.7053 10,100 -0.05(-7.08%)
Mar 30, 2016 0.7584 0.7590 0.7010 0.7590 9,545 +0.05(+6.30%)
Mar 29, 2016 0.7465 0.7540 0.7000 0.7140 47,201 -0.04(-5.23%)
Mar 28, 2016 0.7534 0.7534 0.7534 0.7534 2,500 -0.01(-0.70%)
Mar 24, 2016 0.7587 0.7587 0.7587 0 +0.03(+3.93%)
Mar 23, 2016 0.7244 0.7300 0.7163 0.7300 13,400 +0.01(+1.39%)
Mar 22, 2016 0.7400 0.7400 0.6963 0.7200 7,530 -0.01(-1.45%)
Mar 21, 2016 0.7448 0.7461 0.7276 0.7306 7,250 -0.02(-2.59%)
Mar 18, 2016 0.7200 0.7500 0.7143 0.7500 17,300 +0.00(+0.48%)
Mar 17, 2016 0.7666 0.7666 0.6862 0.7464 62,660 +0.01(+0.86%)
Mar 16, 2016 0.7400 0.7400 0.6900 0.7400 77,540 +0.03(+4.23%)
Mar 15, 2016 0.7071 0.7100 0.7000 0.7100 23,000 -0.02(-2.28%)
Mar 14, 2016 0.7493 0.7493 0.7034 0.7266 6,520 -0.01(-1.26%)
Mar 11, 2016 0.7359 0.7400 0.7350 0.7359 53,440 -0.00(-0.41%)
Mar 10, 2016 0.7369 0.7400 0.7300 0.7389 8,538 -0.00(-0.15%)
Mar 09, 2016 0.7377 0.7400 0.7314 0.7400 5,800 +0.03(+4.23%)
Mar 08, 2016 0.7391 0.7400 0.7100 0.7100 34,000 -0.03(-4.05%)
Mar 07, 2016 0.7000 0.7400 0.7000 0.7400 40,000 +0.02(+2.94%)
Mar 04, 2016 0.7535 0.7559 0.7180 0.7189 102,625 -0.06(-7.83%)
Mar 03, 2016 0.7300 0.7800 0.7300 0.7800 27,441 +0.05(+6.85%)
Mar 02, 2016 0.7100 0.7300 0.7074 0.7300 29,410 +0.00(+0.00%)
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.