Entree Gold (EGI)

0.74 -0.05  -6.33%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Entree Gold Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 0.78 0.78 0.71 0.74 78007
May 24, 2012 0.79 0.84 0.78 0.79 58587
May 23, 2012 0.7501 0.8299 0.7501 0.8299 20522
May 22, 2012 0.81 0.82 0.75 0.78 55406
May 21, 2012 0.711 0.855 0.711 0.8314 29532
May 18, 2012 0.795 0.8001 0.74 0.75 91885
May 17, 2012 0.795 0.82 0.77 0.79 125506
May 16, 2012 0.83 0.88 0.7742 0.7742 73195
May 15, 2012 0.92 0.94 0.75 0.84 80134
May 14, 2012 0.9999 0.9999 0.88 0.89 30717
May 11, 2012 0.93 0.96 0.93 0.9361 21791
May 10, 2012 0.95 0.96 0.94 0.95 27360
May 9, 2012 0.96 0.96 0.91 0.95 22079
May 8, 2012 0.9515 0.9799 0.912 0.95 54890
May 7, 2012 1.00 1.01 0.9601 1.00 54393
May 4, 2012 1.05 1.05 1.00 1.00 56891
May 3, 2012 1.10 1.10 1.03 1.03 59158
May 2, 2012 1.13 1.14 1.06 1.10 19572
May 1, 2012 1.10 1.16 1.10 1.16 77398
April 30, 2012 1.10 1.130 1.08 1.09 41758
April 27, 2012 1.12 1.18 1.10 1.14 28365
April 26, 2012 1.14 1.20 1.08 1.12 57993
April 25, 2012 1.12 1.19 1.03 1.14 138768
April 24, 2012 1.06 1.15 1.06 1.08 35045
April 23, 2012 1.06 1.15 1.06 1.08 103424
April 20, 2012 1.20 1.22 1.17 1.22 28808
April 19, 2012 1.15 1.27 1.15 1.25 150040
April 18, 2012 0.9699 1.13 0.9699 1.13 129535
April 17, 2012 1.00 1.00 0.935 0.94 104035
April 16, 2012 1.08 1.08 0.98 1.02 94828
April 13, 2012 1.09 1.13 1.045 1.07 30948
April 12, 2012 1.09 1.14 1.08 1.11 59662
April 11, 2012 1.08 1.13 1.07 1.08 43190
April 10, 2012 1.14 1.14 1.04 1.09 75013
April 9, 2012 1.12 1.18 1.10 1.15 46046
April 5, 2012 1.19 1.24 1.13 1.14 73358
April 4, 2012 1.21 1.210 1.17 1.18 42968
April 3, 2012 1.28 1.28 1.19 1.24 74291
April 2, 2012 1.27 1.30 1.26 1.30 20218
March 30, 2012 1.26 1.30 1.25 1.30 20895
March 29, 2012 1.32 1.32 1.22 1.25 116227
March 28, 2012 1.30 1.32 1.24 1.32 73920
March 27, 2012 1.32 1.349 1.24 1.24 84160
March 26, 2012 1.25 1.32 1.24 1.32 35387
March 23, 2012 1.19 1.24 1.19 1.21 27912
March 22, 2012 1.25 1.251 1.19 1.19 110180
March 21, 2012 1.29 1.346 1.25 1.26 57594
March 20, 2012 1.26 1.31 1.26 1.29 2700
March 19, 2012 1.28 1.31 1.24 1.26 49142
March 16, 2012 1.30 1.34 1.26 1.265 57100
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EGI News

$EGI A letter to our shareholders from Greg Crowe, President & CEO of Entrée Gold - http://stks.co/3xpJ
about 5 days ago by EntreeGold
$EGI Entrée Gold’s Annual General Meeting will be held on June 18, 2012 at Fasken Martineau DuMoulin in Vancouver - http://stks.co/3xpB
about 5 days ago by EntreeGold
$EGI News Release: Entrée Gold Reports on First Quarter 2012 - http://stks.co/3nLq
about 17 days ago by EntreeGold
Entree Gold Reports on First Quarter 2012
May 11, 3:47PM Marketwire
$EGI - News Release - Heruga Continues to Grow; 0.80% CuEq over 590 metres drilled at the Heruga Deposit in Mongolia - http://stks.co/3Vjr
about 33 days ago by EntreeGold
$EGI - News Release: Entrée Gold’s Mongolia Operations Continue to Advance - http://stks.co/3QJr
about 39 days ago by EntreeGold
$EGI - News Release: Entrée Gold Announces Fiscal Year 2011 Results and Reviews Corporate Highlights - http://stks.co/3A7z
about 59 days ago by EntreeGold
$EGI The Entrée Gold presentation webcast from the John Tumazos (JTVIR) Mining & Metals Conference is now available – http://stks.co/38lN
about 60 days ago by EntreeGold
$EGI - News Release: Entrée Gold Upgrades and Expands Resources at Ann Mason - http://stks.co/367F
about 63 days ago by EntreeGold
$EGI - News Release: Entrée Gold Announces Best Drill Results to Date for Ann Mason - http://stks.co/2xpr
about 70 days ago by EntreeGold
$EGI - Entrée Intersects 759 m of 0.45% Cu at Ann Mason; Preliminary Metallurgy Indicates Excellent Copper Recoveries - http://stks.co/2dYo
about 88 days ago by EntreeGold
$EGI News Release - Drilling Extends Northern Boundary At Entrée Gold's Ann Mason Deposit - http://stks.co/2b2f #mining #news
about 91 days ago by EntreeGold
$EGI - The Entrée Gold factsheet has been updated for February 2012 - http://stks.co/2KcG
about 110 days ago by EntreeGold
$EGI - Entrée Gold will be exhibiting at the World Outlook Financial Conference in Vancouver, BC, on Feb.10&11, 2012 - http://stks.co/2DRU
about 117 days ago by EntreeGold
$ITH.CA sold +1.7K $SGR.CA sold +.9K $EGI sold +1.5K
about 124 days ago by Partridge
$EGI - View the updated Entrée Gold Corporate Presentation for January 2012 - http://stks.co/1uNI
about 137 days ago by EntreeGold
$EGI- Greg Crowe, Pres., CEO & Director of Entrée Gold, was interviewed by the Wall Street Reporter today; listen here- http://stks.co/1t1H
about 138 days ago by EntreeGold
$EGI thats a lot of gold...if only it would go into production sooner http://stks.co/1srR
about 138 days ago by ntp112
$EGI - News Release - Correction From Source: Entrée Discovers New High Grade Gold Zone At Shivee West, Mongolia - http://stks.co/1rmo
about 139 days ago by EntreeGold
$EGI - News Release: Entrée Gold Closes Over-Allotment Option - http://stks.co/1lnn
about 145 days ago by EntreeGold
Entree Gold Closes Over-Allotment Option
Jan 04, 8:32AM Marketwire
$EGI super turnaround
about 159 days ago by ntp112
$EGI boom! http://stks.co/1YsC
about 166 days ago by ntp112
$EGI - News Release: Entrée Intersects Gold On Its 100%-Owned Shivee West Property, Mongolia - http://stks.co/1YMk
about 166 days ago by EntreeGold
$EGI - News Release: Entrée Gold Provides Update On Arbitration Between Rio Tinto And Ivanhoe Mines - http://stks.co/1Wfs
about 167 days ago by EntreeGold
$EGI - News Release: Entrée Gold Closes Financing - http://stks.co/1K5a
about 181 days ago by EntreeGold
Entree Gold Closes Financing
Nov 30, 9:10AM Marketwire
$EGI Down 20%+ After New Offering
about 187 days ago by Benzinga
My Stock Just Got Crushed
Sep 27, 7:07PM
Entree Gold Continues to Advance Ann Mason
Sep 06, 8:45AM Marketwire

Recent Quotes

Symbol Price Chg Chg % Market Cap
EGI 0.74 -0.05 -6.33% 95.00M
EGHT 4.00 -0.04 -0.99% 278.16M
EGF 15.28 -0.05 -0.33%
EGBN 16.02 -0.07 -0.44% 323.76M
EGAS 10.76 -0.13 -1.19% 87.69M
EFZ 52.06 +0.17 +0.33%
EFX 45.65 +0.18 +0.40% 5.486B
DXCM 10.79 +0.30 +2.86% 729.73M
DX 9.35 +0.03 +0.32% 506.02M
DWX 42.82 -0.02 -0.05%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close