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 (%)
May 30, 2008 5.214 5.215 5.180 5.180 700 -0.03(-0.66%)
May 29, 2008 5.214 5.250 5.083 5.214 15,700 +0.15(+3.02%)
May 28, 2008 5.061 5.061 4.990 5.061 200 -0.05(-1.07%)
May 27, 2008 5.100 5.193 5.116 5.116 8,100 +0.02(+0.31%)
May 26, 2008 5.100 5.100 4.878 5.100 2,300 +0.00(+0.00%)
May 23, 2008 5.100 5.100 4.878 5.100 2,300 -0.00(-0.08%)
May 22, 2008 5.104 5.104 5.022 5.104 5,800 +0.02(+0.30%)
May 21, 2008 5.089 5.100 4.928 5.089 6,700 -0.14(-2.59%)
May 20, 2008 5.224 5.248 4.779 5.224 11,900 +0.32(+6.60%)
May 19, 2008 4.901 4.901 4.901 4.901 0 +0.00(+0.00%)
May 16, 2008 4.901 4.901 4.607 4.901 22,800 +0.23(+4.98%)
May 15, 2008 4.668 4.696 4.668 4.668 1,700 +0.04(+0.83%)
May 14, 2008 4.630 4.630 4.630 4.630 1,000 +0.17(+3.92%)
May 13, 2008 4.455 4.642 4.455 4.455 27,000 -0.30(-6.36%)
May 12, 2008 4.758 4.850 4.740 4.758 1,900 +0.05(+1.07%)
May 09, 2008 4.502 4.760 4.511 4.707 5,500 +0.21(+4.57%)
May 08, 2008 4.502 4.502 4.225 4.502 13,500 +0.29(+6.94%)
May 07, 2008 4.209 4.242 4.199 4.209 3,100 +0.02(+0.48%)
May 06, 2008 4.189 4.189 4.189 4.189 100 +0.17(+4.36%)
May 05, 2008 4.014 4.014 4.014 4.014 0 +0.00(+0.00%)
May 02, 2008 3.934 4.014 3.963 4.014 600 +0.08(+2.03%)
May 01, 2008 3.934 4.083 3.934 3.934 2,500 -0.15(-3.79%)
Apr 30, 2008 4.089 4.099 4.067 4.089 7,500 +0.09(+2.17%)
Apr 29, 2008 4.002 4.038 3.913 4.002 6,500 -0.00(-0.09%)
Apr 28, 2008 4.006 4.006 3.967 4.006 2,000 +0.02(+0.38%)
Apr 25, 2008 3.910 3.990 3.978 3.990 3,000 +0.08(+2.06%)
Apr 24, 2008 3.910 4.012 3.851 3.910 51,200 +0.02(+0.42%)
Apr 23, 2008 3.894 3.894 3.754 3.894 21,800 +0.16(+4.40%)
Apr 22, 2008 3.729 3.729 3.725 3.729 500 +0.01(+0.37%)
Apr 21, 2008 3.716 3.716 3.664 3.716 900 +0.02(+0.64%)
Apr 18, 2008 3.692 3.769 3.630 3.692 11,000 -0.08(-2.02%)
Apr 17, 2008 3.768 3.768 3.675 3.768 4,100 -0.01(-0.19%)
Apr 16, 2008 3.776 3.776 3.776 3.776 1,400 -0.02(-0.51%)
Apr 15, 2008 3.795 3.795 3.795 3.795 3,600 +0.03(+0.78%)
Apr 14, 2008 3.598 3.766 3.579 3.766 4,100 +0.17(+4.65%)
Apr 11, 2008 3.595 3.620 3.570 3.598 22,600 +0.00(+0.09%)
Apr 10, 2008 3.595 3.644 3.578 3.595 8,900 -0.00(-0.12%)
Apr 09, 2008 3.599 3.635 3.578 3.599 14,100 -0.12(-3.17%)
Apr 08, 2008 3.717 3.717 3.717 3.717 0 +0.00(+0.00%)
Apr 07, 2008 3.717 3.720 3.717 3.717 3,100 -0.01(-0.31%)
Apr 04, 2008 3.728 3.780 3.720 3.728 7,100 -0.06(-1.66%)
Apr 03, 2008 3.791 3.791 3.705 3.791 3,700 +0.10(+2.70%)
Apr 02, 2008 3.707 3.814 3.692 3.692 18,400 -0.02(-0.41%)
Apr 01, 2008 3.810 3.861 3.655 3.707 7,200 -0.10(-2.71%)
Mar 31, 2008 3.810 3.852 3.802 3.810 6,200 -0.00(-0.11%)
Mar 28, 2008 4.088 3.814 3.814 3.814 700 -0.27(-6.69%)
Mar 27, 2008 4.040 4.088 4.088 4.088 100 +0.05(+1.18%)
Mar 26, 2008 4.040 4.040 3.987 4.040 2,900 +0.16(+4.26%)
Mar 25, 2008 0.0403 3.875 3.875 3.875 2,200 +0.00(+0.00%)
Mar 24, 2008 3.917 3.875 3.810 3.875 5,600 -0.04(-1.07%)
Mar 21, 2008 3.917 3.917 3.785 3.917 2,600 +0.00(+0.00%)
Mar 20, 2008 3.917 3.917 3.785 3.917 2,600 +0.06(+1.57%)
Mar 19, 2008 3.857 3.997 3.806 3.857 6,300 -0.14(-3.60%)
Mar 18, 2008 4.110 4.000 3.986 4.000 1,400 -0.11(-2.66%)
Mar 17, 2008 4.110 4.218 4.024 4.110 3,400 -0.04(-0.96%)
Mar 14, 2008 4.145 4.243 4.150 4.150 4,700 +0.01(+0.13%)
Mar 13, 2008 4.077 4.324 4.000 4.145 5,700 +0.07(+1.66%)
Mar 12, 2008 4.077 4.077 4.077 4.077 2,500 +0.12(+3.00%)
Mar 11, 2008 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
Mar 10, 2008 3.958 4.183 3.955 3.958 6,500 -0.18(-4.41%)
Mar 07, 2008 4.141 4.142 4.132 4.141 600 -0.05(-1.20%)
Mar 06, 2008 4.249 4.323 4.191 4.191 2,100 -0.06(-1.36%)
Mar 05, 2008 3.976 4.249 4.072 4.249 1,500 +0.27(+6.86%)
Mar 04, 2008 3.976 4.129 3.976 3.976 20,500 -0.21(-5.05%)
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.