EGI Quote, Trading Chart, Entree Resources Ltd.

home / stock / egi / egi quote

Stock Information
Company Name: Entree Resources Ltd.
Stock Symbol: EGI
Market: NYSE
Menu
EGI EGI Quote EGI Short EGI News EGI Articles EGI Message Board
Get EGI Alerts

News, Short Squeeze, Breakout and More Instantly...
EGI Quote
Last:$0.1847
Change Percent:-5.28%
Open:$0.19
Previous Close:$0.1847
High:$0.195
Low:$0.18
Volume:967,949
Last Trade Date Time:09/30/2019 04:55:54 pm
Quotes are delayed by 15 to 20 minutes.
EGI Chart
Last Twenty Trading Days
Date:2019-09-30
Open:$0.19
Close:$0.1847
High:$0.195
Low:$0.18
Volume:967,949
Date:2019-09-27
Open:$0.193
Close:$0.195
High:$0.1984
Low:$0.1845
Volume:256,780
Date:2019-09-26
Open:$0.20
Close:$0.1902
High:$0.20
Low:$0.1869
Volume:152,070
Date:2019-09-25
Open:$0.195
Close:$0.1922
High:$0.20
Low:$0.1911
Volume:57,947
Date:2019-09-24
Open:$0.1975
Close:$0.1951
High:$0.203335
Low:$0.195
Volume:143,716
Date:2019-09-23
Open:$0.1951
Close:$0.1975
High:$0.1975
Low:$0.1925
Volume:104,593
Date:2019-09-20
Open:$0.1966
Close:$0.195075
High:$0.2015
Low:$0.195
Volume:170,319
Date:2019-09-19
Open:$0.195
Close:$0.1966
High:$0.199
Low:$0.195
Volume:455,858
Date:2019-09-18
Open:$0.199
Close:$0.1951
High:$0.204
Low:$0.195
Volume:139,336
Date:2019-09-17
Open:$0.2235
Close:$0.20
High:$0.23
Low:$0.195
Volume:881,189
Date:2019-09-16
Open:$0.2235
Close:$0.2171
High:$0.2295
Low:$0.2145
Volume:99,039
Date:2019-09-13
Open:$0.22
Close:$0.2235
High:$0.229
Low:$0.22
Volume:88,199
Date:2019-09-12
Open:$0.225
Close:$0.229012
High:$0.23
Low:$0.2198
Volume:110,743
Date:2019-09-11
Open:$0.235
Close:$0.2258
High:$0.2369
Low:$0.225
Volume:48,356
Date:2019-09-10
Open:$0.22
Close:$0.2354
High:$0.2354
Low:$0.22
Volume:284,765
Date:2019-09-09
Open:$0.234
Close:$0.2261
High:$0.234
Low:$0.22595
Volume:164,795
Date:2019-09-06
Open:$0.237
Close:$0.2333
High:$0.237
Low:$0.2304
Volume:14,110
Date:2019-09-05
Open:$0.237
Close:$0.229
High:$0.237
Low:$0.2285
Volume:158,301
Date:2019-09-04
Open:$0.238
Close:$0.2341
High:$0.238
Low:$0.2329
Volume:26,949
Date:2019-09-03
Open:$0.2438
Close:$0.2369
High:$0.2438
Low:$0.236
Volume:31,667