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

Equinox Gold Corp (NY: EQX )

5.380 -0.070 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 8.750 8.780 8.330 8.370 1,486,991 -0.37(-4.23%)
Apr 29, 2020 8.500 8.740 8.370 8.740 2,352,207 +0.29(+3.43%)
Apr 28, 2020 8.430 8.450 8.130 8.450 1,686,244 +0.07(+0.84%)
Apr 27, 2020 8.360 8.410 8.010 8.380 1,363,722 +0.08(+0.96%)
Apr 24, 2020 8.310 8.440 7.980 8.300 1,620,500 +0.16(+1.97%)
Apr 23, 2020 8.100 8.475 8.040 8.140 1,942,439 +0.23(+2.91%)
Apr 22, 2020 7.520 8.030 7.510 7.910 2,293,831 +0.52(+7.04%)
Apr 21, 2020 7.010 7.420 6.910 7.390 1,915,350 +0.14(+1.93%)
Apr 20, 2020 7.400 7.630 7.150 7.250 1,918,918 -0.15(-2.03%)
Apr 17, 2020 7.730 7.790 7.370 7.400 16,961,200 -0.38(-4.88%)
Apr 16, 2020 7.600 7.850 7.600 7.780 2,632,967 +0.20(+2.64%)
Apr 15, 2020 7.420 7.730 7.280 7.580 2,576,966 +0.04(+0.53%)
Apr 14, 2020 7.850 8.050 7.310 7.540 3,198,421 -0.05(-0.66%)
Apr 13, 2020 7.370 7.680 7.070 7.590 5,115,811 -0.19(-2.44%)
Apr 09, 2020 7.590 8.050 7.460 7.780 2,763,500 +0.44(+5.99%)
Apr 08, 2020 7.100 7.470 7.050 7.340 1,139,374 +0.17(+2.37%)
Apr 07, 2020 7.220 7.226 7.020 7.170 1,838,997 +0.04(+0.56%)
Apr 06, 2020 7.000 7.290 6.900 7.130 1,739,151 +0.25(+3.63%)
Apr 03, 2020 7.450 7.450 6.850 6.880 1,419,500 -0.44(-6.01%)
Apr 02, 2020 7.190 7.460 7.000 7.320 1,340,360 +0.32(+4.57%)
Apr 01, 2020 6.790 7.070 6.580 7.000 1,160,007 +0.37(+5.58%)
Mar 31, 2020 6.390 6.880 6.250 6.630 1,055,273 +0.18(+2.79%)
Mar 30, 2020 6.510 6.840 6.160 6.450 1,049,517 -0.09(-1.38%)
Mar 27, 2020 6.770 6.929 6.430 6.540 855,400 -0.32(-4.66%)
Mar 26, 2020 7.500 7.600 6.800 6.860 986,605 -0.34(-4.72%)
Mar 25, 2020 7.250 7.610 6.875 7.200 897,745 -0.02(-0.28%)
Mar 24, 2020 7.020 7.570 6.510 7.220 1,474,637 +0.85(+13.34%)
Mar 23, 2020 6.400 6.630 5.871 6.370 1,200,389 +0.22(+3.58%)
Mar 20, 2020 5.910 6.990 5.910 6.150 1,752,900 +0.43(+7.52%)
Mar 19, 2020 5.340 6.080 4.630 5.720 1,785,933 +0.19(+3.44%)
Mar 18, 2020 5.550 5.850 5.200 5.530 1,442,038 -0.35(-5.95%)
Mar 17, 2020 6.570 6.900 5.700 5.880 2,233,624 -0.74(-11.18%)
Mar 16, 2020 5.490 6.880 5.200 6.620 2,658,699 +0.87(+15.13%)
Mar 13, 2020 5.740 6.160 5.400 5.750 1,326,600 -0.11(-1.88%)
Mar 12, 2020 5.710 6.230 5.060 5.860 2,200,804 -0.76(-11.48%)
Mar 11, 2020 7.810 7.810 6.500 6.620 1,208,157 -1.08(-14.03%)
Mar 10, 2020 7.950 7.970 7.000 7.700 736,837 -0.02(-0.26%)
Mar 09, 2020 8.640 8.640 7.360 7.720 531,559 -1.03(-11.77%)
Mar 06, 2020 9.000 9.090 8.330 8.750 708,400 -0.24(-2.67%)
Mar 05, 2020 8.540 9.000 8.430 8.990 629,019 +0.59(+7.02%)
Mar 04, 2020 8.350 8.470 8.110 8.400 338,341 +0.29(+3.58%)
Mar 03, 2020 7.960 8.635 7.885 8.110 943,291 +0.39(+5.05%)
Mar 02, 2020 7.700 8.123 7.440 7.720 861,869 +0.42(+5.75%)
Feb 28, 2020 7.500 7.600 6.720 7.300 1,300,900 -0.78(-9.65%)
Feb 27, 2020 9.050 9.060 7.810 8.080 803,291 -0.90(-10.02%)
Feb 26, 2020 8.700 9.280 8.680 8.980 543,718 +0.17(+1.93%)
Feb 25, 2020 9.600 9.720 8.720 8.810 795,079 -0.78(-8.13%)
Feb 24, 2020 10.30 10.30 9.550 9.590 715,148 -0.11(-1.13%)
Feb 21, 2020 9.610 9.850 9.570 9.700 706,100 +0.21(+2.21%)
Feb 20, 2020 9.730 9.870 9.170 9.490 652,456 -0.14(-1.45%)
Feb 19, 2020 9.500 9.650 9.360 9.630 583,675 +0.31(+3.33%)
Feb 18, 2020 9.060 9.360 8.930 9.320 487,323 +0.42(+4.72%)
Feb 14, 2020 8.730 9.040 8.651 8.900 482,200 +0.26(+3.01%)
Feb 13, 2020 8.380 8.740 8.380 8.640 371,223 +0.21(+2.49%)
Feb 12, 2020 8.250 8.500 8.100 8.430 161,939 +0.17(+2.06%)
Feb 11, 2020 8.440 8.450 8.150 8.260 267,529 -0.18(-2.13%)
Feb 10, 2020 8.270 8.440 8.200 8.440 244,469 +0.26(+3.18%)
Feb 07, 2020 8.380 8.380 8.098 8.180 128,400 -0.10(-1.21%)
Feb 06, 2020 8.220 8.300 8.140 8.280 148,673 +0.10(+1.22%)
Feb 05, 2020 7.950 8.180 7.862 8.180 275,252 +0.17(+2.12%)
Feb 04, 2020 8.140 8.170 7.770 8.010 414,590 -0.23(-2.79%)
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.