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

Equinox Gold Corp (NY: EQX )

5.660 +0.250 (+4.62%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Feb 03, 2020 8.540 8.540 8.200 8.240 240,467 -0.17(-2.02%)
Jan 31, 2020 8.490 8.520 8.340 8.410 257,900 +0.02(+0.24%)
Jan 30, 2020 8.490 8.510 8.320 8.390 306,522 +0.07(+0.84%)
Jan 29, 2020 8.240 8.330 8.130 8.320 289,453 +0.06(+0.73%)
Jan 28, 2020 8.240 8.400 8.191 8.260 190,980 -0.03(-0.36%)
Jan 27, 2020 8.770 8.770 8.140 8.290 242,503 -0.13(-1.54%)
Jan 24, 2020 8.400 8.530 8.340 8.420 212,500 +0.04(+0.48%)
Jan 23, 2020 8.300 8.510 8.240 8.380 384,263 +0.09(+1.09%)
Jan 22, 2020 8.400 8.450 8.210 8.290 296,330 -0.16(-1.89%)
Jan 21, 2020 8.380 8.460 8.200 8.450 396,553 +0.13(+1.56%)
Jan 17, 2020 8.540 8.540 8.310 8.320 315,800 -0.09(-1.07%)
Jan 16, 2020 8.880 8.950 8.250 8.410 726,421 -0.41(-4.65%)
Jan 15, 2020 8.530 8.840 8.340 8.820 733,695 +0.43(+5.13%)
Jan 14, 2020 8.000 8.420 8.000 8.390 389,073 +0.41(+5.14%)
Jan 13, 2020 7.970 8.030 7.700 7.980 273,588 +0.03(+0.38%)
Jan 10, 2020 7.530 7.970 7.511 7.950 267,800 +0.44(+5.86%)
Jan 09, 2020 7.720 7.720 7.310 7.510 279,248 -0.19(-2.47%)
Jan 08, 2020 7.970 7.970 7.600 7.700 294,313 -0.23(-2.90%)
Jan 07, 2020 7.810 7.940 7.530 7.930 231,227 +0.22(+2.85%)
Jan 06, 2020 7.660 7.838 7.560 7.710 457,206 +0.21(+2.80%)
Jan 03, 2020 7.950 7.950 7.430 7.500 476,400 -0.34(-4.34%)
Jan 02, 2020 7.900 7.950 7.800 7.840 378,595 +0.14(+1.82%)
Dec 31, 2019 7.770 7.850 7.640 7.700 359,800 -0.05(-0.65%)
Dec 30, 2019 7.680 7.880 7.600 7.750 488,018 +0.11(+1.44%)
Dec 27, 2019 7.670 7.670 7.301 7.640 367,200 -0.04(-0.52%)
Dec 26, 2019 7.490 8.000 7.330 7.680 459,549 +0.54(+7.56%)
Dec 24, 2019 7.180 7.188 7.030 7.140 222,100 +0.04(+0.56%)
Dec 23, 2019 7.010 7.150 6.755 7.100 583,515 +0.01(+0.14%)
Dec 20, 2019 6.850 7.100 6.620 7.090 4,765,000 +0.28(+4.11%)
Dec 19, 2019 6.600 7.000 6.580 6.810 1,194,251 +0.24(+3.65%)
Dec 18, 2019 6.600 6.605 6.480 6.570 218,355 +0.03(+0.46%)
Dec 17, 2019 6.250 6.750 6.250 6.540 362,862 +0.31(+4.98%)
Dec 16, 2019 6.280 6.440 6.160 6.230 1,331,775 +0.03(+0.48%)
Dec 13, 2019 6.010 6.290 6.010 6.200 251,900 +0.18(+2.99%)
Dec 12, 2019 6.110 6.230 6.000 6.020 110,163 -0.05(-0.82%)
Dec 11, 2019 6.020 6.090 5.940 6.070 228,738 +0.08(+1.34%)
Dec 10, 2019 5.980 6.040 5.881 5.990 101,623 +0.12(+2.04%)
Dec 09, 2019 5.900 5.980 5.830 5.870 72,658 -0.09(-1.51%)
Dec 06, 2019 6.050 6.060 5.890 5.960 105,800 -0.16(-2.61%)
Dec 05, 2019 6.100 6.190 6.050 6.120 89,496 +0.04(+0.66%)
Dec 04, 2019 6.130 6.190 6.030 6.080 88,900 -0.03(-0.49%)
Dec 03, 2019 6.150 6.250 6.080 6.110 86,259 +0.02(+0.33%)
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.