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, 2017 0.3320 0.3321 0.3171 0.3321 33,560 +0.00(+0.80%)
May 30, 2017 0.3350 0.3650 0.3121 0.3294 140,328 -0.00(-0.48%)
May 26, 2017 0.3251 0.3500 0.3221 0.3310 19,640 -0.01(-2.96%)
May 25, 2017 0.3665 0.3700 0.3411 0.3411 28,100 -0.01(-4.19%)
May 24, 2017 0.3378 0.3560 0.3378 0.3560 7,400 +0.03(+7.75%)
May 23, 2017 0.3549 0.3549 0.3290 0.3304 6,500 -0.04(-10.70%)
May 22, 2017 0.3700 0.3700 0.3700 0.3700 25,000 +0.01(+2.78%)
May 19, 2017 0.3659 0.3659 0.3600 0.3600 9,500 +0.03(+9.09%)
May 18, 2017 0.3264 0.3311 0.3200 0.3300 52,500 -0.01(-3.93%)
May 17, 2017 0.3400 0.3700 0.3400 0.3435 83,205 +0.02(+6.91%)
May 16, 2017 0.3121 0.3213 0.3121 0.3213 8,737 +0.00(+0.41%)
May 15, 2017 0.3050 0.3200 0.3025 0.3200 60,000 +0.02(+4.92%)
May 12, 2017 0.3160 0.3300 0.3011 0.3050 72,795 -0.01(-2.52%)
May 11, 2017 0.3200 0.3318 0.3000 0.3129 79,924 -0.01(-2.22%)
May 10, 2017 0.2989 0.3218 0.2989 0.3200 9,740 -0.00(-0.53%)
May 09, 2017 0.3074 0.3217 0.3074 0.3217 11,000 +0.02(+7.23%)
May 08, 2017 0.3217 0.3217 0.3000 0.3000 6,424 -0.00(-1.51%)
May 05, 2017 0.3101 0.3287 0.3046 0.3046 111,050 +0.00(+1.53%)
May 04, 2017 0.3236 0.3261 0.3000 0.3000 188,919 -0.05(-13.57%)
May 03, 2017 0.3200 0.3471 0.3200 0.3471 125,083 -0.00(-1.36%)
May 02, 2017 0.3339 0.3535 0.3339 0.3519 367,680 +0.02(+6.64%)
May 01, 2017 0.3422 0.3490 0.3200 0.3300 44,636 -0.01(-1.93%)
Apr 28, 2017 0.3096 0.3365 0.3096 0.3365 18,000 +0.01(+4.15%)
Apr 27, 2017 0.3350 0.3350 0.3211 0.3231 29,100 -0.02(-5.95%)
Apr 26, 2017 0.3331 0.3436 0.3328 0.3436 11,440 +0.01(+4.11%)
Apr 25, 2017 0.3630 0.3630 0.3200 0.3300 109,330 -0.04(-11.81%)
Apr 24, 2017 0.3735 0.3899 0.3520 0.3742 75,073 +0.00(+1.16%)
Apr 21, 2017 0.3500 0.3699 0.3500 0.3699 18,750 +0.01(+3.47%)
Apr 20, 2017 0.3525 0.3635 0.3525 0.3575 10,100 +0.01(+4.20%)
Apr 19, 2017 0.3650 0.3650 0.3391 0.3431 29,000 -0.03(-7.27%)
Apr 18, 2017 0.3627 0.3700 0.3627 0.3700 14,925 -0.00(-0.90%)
Apr 17, 2017 0.3800 0.3942 0.3658 0.3734 108,415 +0.00(+0.93%)
Apr 13, 2017 0.3950 0.3979 0.3631 0.3699 83,460 -0.02(-5.15%)
Apr 12, 2017 0.4158 0.4158 0.3880 0.3900 64,820 +0.00(+0.00%)
Apr 11, 2017 0.3700 0.3900 0.3629 0.3900 189,950 +0.03(+7.03%)
Apr 10, 2017 0.3600 0.3705 0.3600 0.3644 85,650 -0.00(-1.25%)
Apr 07, 2017 0.3851 0.3851 0.3600 0.3690 100,842 -0.01(-2.89%)
Apr 06, 2017 0.3778 0.3877 0.3754 0.3800 5,250 -0.00(-0.86%)
Apr 05, 2017 0.3840 0.3840 0.3800 0.3833 18,850 -0.00(-0.05%)
Apr 04, 2017 0.3900 0.3970 0.3835 0.3835 31,600 -0.01(-2.02%)
Apr 03, 2017 0.3800 0.4000 0.3800 0.3914 7,000 -0.01(-3.12%)
Mar 31, 2017 0.3900 0.4040 0.3810 0.4040 46,688 +0.00(+0.70%)
Mar 30, 2017 0.4030 0.4030 0.4000 0.4012 7,500 -0.01(-2.15%)
Mar 29, 2017 0.4100 0.4100 0.4100 0.4100 23,500 -0.02(-3.53%)
Mar 28, 2017 0.4250 0.4250 0.4090 0.4250 14,400 +0.01(+1.80%)
Mar 27, 2017 0.4250 0.4250 0.4100 0.4175 29,670 -0.01(-1.63%)
Mar 24, 2017 0.4080 0.4287 0.3942 0.4244 68,033 -0.01(-1.30%)
Mar 22, 2017 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Mar 21, 2017 0.4390 0.4390 0.4200 0.4300 108,650 -0.01(-1.53%)
Mar 17, 2017 0.4367 0.4367 0.4367 0 +0.02(+4.70%)
Mar 16, 2017 0.4171 0.4171 0.4171 0.4171 500 +0.01(+1.97%)
Mar 15, 2017 0.4640 0.4640 0.4069 0.4091 32,000 +0.01(+2.78%)
Mar 14, 2017 0.3965 0.4100 0.3801 0.3980 17,500 +0.00(+0.00%)
Mar 13, 2017 0.4055 0.4145 0.3970 0.3980 56,678 -0.01(-2.78%)
Mar 10, 2017 0.4048 0.4104 0.3970 0.4094 49,300 +0.02(+6.31%)
Mar 09, 2017 0.3900 0.3971 0.3801 0.3851 30,100 +0.00(+0.81%)
Mar 08, 2017 0.3800 0.3830 0.3800 0.3820 37,700 -0.00(-0.26%)
Mar 07, 2017 0.3875 0.4002 0.3715 0.3830 42,510 -0.02(-4.06%)
Mar 06, 2017 0.4200 0.4200 0.3900 0.3992 80,500 -0.02(-5.22%)
Mar 03, 2017 0.4139 0.4212 0.4000 0.4212 76,800 +0.02(+5.30%)
Mar 02, 2017 0.4300 0.4300 0.3907 0.4000 146,328 -0.02(-5.66%)
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.