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 29, 2009 1.498 1.503 1.415 1.503 33,300 +0.04(+2.61%)
May 28, 2009 1.427 1.464 1.381 1.464 19,700 +0.08(+5.95%)
May 27, 2009 1.393 1.397 1.372 1.382 7,900 -0.01(-0.42%)
May 26, 2009 1.407 1.407 1.370 1.388 10,000 -0.01(-0.47%)
May 22, 2009 1.439 1.489 1.353 1.395 65,400 -0.09(-6.05%)
May 21, 2009 1.430 1.484 1.430 1.484 6,000 +0.03(+2.40%)
May 20, 2009 1.412 1.450 1.390 1.450 24,600 +0.06(+4.24%)
May 19, 2009 1.404 1.420 1.389 1.391 3,400 -0.03(-1.95%)
May 15, 2009 1.418 1.418 1.418 0 +0.01(+1.04%)
May 14, 2009 1.366 1.404 1.366 1.403 1,500 -0.06(-4.11%)
May 13, 2009 1.502 1.512 1.421 1.464 12,800 -0.04(-2.91%)
May 12, 2009 1.488 1.510 1.478 1.508 8,000 +0.04(+2.97%)
May 11, 2009 1.429 1.466 1.421 1.464 5,200 -0.02(-1.61%)
May 08, 2009 1.432 1.488 1.432 1.488 10,600 +0.11(+8.36%)
May 07, 2009 1.364 1.373 1.332 1.373 53,000 +0.04(+2.67%)
May 06, 2009 1.376 1.376 1.337 1.337 44,200 +0.04(+2.88%)
May 05, 2009 1.406 1.406 1.300 1.300 43,000 -0.14(-9.57%)
May 04, 2009 1.410 1.438 1.410 1.438 61,500 +0.02(+1.27%)
May 01, 2009 1.360 1.419 1.319 1.419 60,000 +0.03(+1.90%)
Apr 30, 2009 1.349 1.393 1.295 1.393 52,200 -0.01(-0.91%)
Apr 29, 2009 1.238 1.406 1.238 1.406 5,300 +0.25(+21.19%)
Apr 28, 2009 1.177 1.177 1.160 1.160 28,000 -0.07(-5.92%)
Apr 27, 2009 1.242 1.242 1.171 1.233 25,400 -0.00(-0.08%)
Apr 24, 2009 1.165 1.234 1.120 1.234 32,600 +0.08(+6.90%)
Apr 23, 2009 1.118 1.154 1.118 1.154 2,200 +0.03(+2.76%)
Apr 22, 2009 1.120 1.127 1.062 1.123 33,300 +0.01(+1.20%)
Apr 21, 2009 1.111 1.111 1.058 1.110 30,300 -0.03(-2.39%)
Apr 20, 2009 1.191 1.192 1.123 1.137 61,700 -0.09(-7.14%)
Apr 17, 2009 1.137 1.262 1.091 1.225 30,050 +0.21(+20.22%)
Apr 16, 2009 0.9917 1.019 0.9917 1.019 1,000 +0.02(+1.84%)
Apr 15, 2009 0.9983 1.006 0.9475 1.000 91,300 +0.02(+2.08%)
Apr 14, 2009 0.9512 1.012 0.9512 0.9800 3,000 -0.05(-4.76%)
Apr 13, 2009 1.028 1.032 1.020 1.029 7,000 +0.02(+2.07%)
Apr 09, 2009 0.9586 1.008 0.9574 1.008 13,400 +0.02(+1.83%)
Apr 08, 2009 0.9775 0.9900 0.9235 0.9900 22,200 +0.05(+5.84%)
Apr 07, 2009 0.9382 0.9382 0.9311 0.9354 17,500 -0.04(-3.96%)
Apr 06, 2009 0.9645 1.002 0.9568 0.9740 17,100 -0.01(-1.30%)
Apr 03, 2009 1.016 1.016 0.9868 0.9868 2,000 -0.03(-2.92%)
Apr 02, 2009 1.037 1.050 1.016 1.016 8,800 -0.02(-1.84%)
Apr 01, 2009 1.056 1.060 1.036 1.036 24,500 -0.07(-6.58%)
Mar 31, 2009 0.9809 1.109 0.9754 1.109 10,600 +0.14(+14.58%)
Mar 27, 2009 0.9675 0.9675 0.9675 0.9675 0 -0.00(-0.43%)
Mar 26, 2009 0.8915 1.018 0.8915 0.9717 19,000 +0.13(+15.75%)
Mar 25, 2009 0.7996 0.8395 0.7670 0.8395 19,600 +0.04(+4.35%)
Mar 24, 2009 0.8050 0.8050 0.7981 0.8045 7,600 -0.01(-0.80%)
Mar 23, 2009 0.8390 0.8417 0.8110 0.8110 6,600 -0.10(-10.60%)
Mar 20, 2009 0.9005 0.9436 0.8687 0.9072 4,800 -0.05(-5.55%)
Mar 19, 2009 0.9830 0.9830 0.9540 0.9605 24,440 +0.08(+9.52%)
Mar 18, 2009 0.7885 0.9525 0.7870 0.8770 23,000 +0.09(+10.94%)
Mar 17, 2009 0.8127 0.8165 0.7905 0.7905 11,400 -0.02(-1.90%)
Mar 16, 2009 0.8003 0.8058 0.8003 0.8058 5,100 -0.01(-1.06%)
Mar 13, 2009 0.8765 0.8765 0.8100 0.8144 118,300 -0.04(-4.83%)
Mar 12, 2009 0.7740 0.8790 0.7710 0.8557 61,800 +0.09(+11.49%)
Mar 11, 2009 0.7675 0.7675 0.7675 0 +0.00(+0.00%)
Mar 10, 2009 0.7596 0.7675 0.7596 0.7675 5,000 +0.08(+11.39%)
Mar 09, 2009 0.7120 0.7120 0.6890 0.6890 1,400 -0.05(-6.64%)
Mar 06, 2009 0.7380 0.7380 0.7380 0 +0.00(+0.00%)
Mar 05, 2009 0.7380 0.7380 0.7380 0.7380 1,000 -0.02(-2.70%)
Mar 04, 2009 0.6905 0.7585 0.6905 0.7585 19,400 +0.06(+9.14%)
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.