Entree Resources Ltd (EGI) Historical Stock Data

Historical Data

In the past 30 trading days, EGI is up 0.12% a day on average. There have been 17 days where Entree Resources Ltd closed green and 13 days where EGI closed red.

DateOpenCloseChangeLowHighVolume
2020-08-071.121.14↑$0.01 (1.34%)1.121.14139.70K
2020-08-061.111.13↑$0.02 (1.80%)1.111.13568.29K
2020-08-051.091.11↑$0.01 (1.38%)1.091.11457.13K
2020-08-041.101.09↓$0.00 (-0.46%)1.091.102.72M
2020-08-031.091.10↑$0.00 (0.46%)1.091.101.92M
2020-07-311.081.10↑$0.01 (1.39%)1.081.11599.48K
2020-07-301.081.08↓$0.01 (-0.46%)1.081.09482.26K
2020-07-291.081.07↓$0.01 (-0.93%)1.071.081.02M
2020-07-281.081.08↑$0.00 (0.00%)1.081.08455.48K
2020-07-271.071.07↑$0.01 (0.47%)1.061.07303.16K
2020-07-241.071.07↑$0.00 (0.00%)1.061.07247.36K
2020-07-231.071.07↓$0.01 (-0.47%)1.071.08227.31K
2020-07-221.071.07↑$0.00 (0.00%)1.071.07127.07K
2020-07-211.071.08↑$0.00 (0.47%)1.071.08293.58K
2020-07-201.071.06↓$0.00 (-0.47%)1.061.07124.70K
2020-07-171.071.07↓$0.01 (-0.47%)1.071.07160.70K
2020-07-161.061.08↑$0.02 (1.90%)1.061.08346K
2020-07-151.051.05↑$0.01 (0.48%)1.051.05564.08K
2020-07-141.051.03↓$0.01 (-1.44%)1.031.06543.08K
2020-07-131.051.05↑$0.00 (0.00%)1.051.06358.94K
2020-07-101.061.05↓$0.00 (-0.47%)1.051.06175.44K
2020-07-091.061.06↓$0.01 (-0.47%)1.051.06561.85K
2020-07-081.051.06↑$0.01 (0.95%)1.051.06409.08K
2020-07-071.061.05↓$0.01 (-0.94%)1.051.06328K
2020-07-061.031.05↑$0.01 (1.46%)1.031.05188.50K
2020-07-031.051.03↓$0.01 (-1.44%)1.031.05448.34K
2020-07-021.041.03↓$0.00 (-0.48%)1.031.04340.96K
2020-07-011.041.04↑$0.00 (0.00%)1.041.05322.62K
2020-06-301.021.03↑$0.01 (0.98%)1.021.04327.53K
2020-06-291.031.02↓$0.01 (-0.98%)1.021.03100.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank10/22/23 10:40pm

$EGI I think I like this stock more everyday

0 Like Report
dogefan774/25/23 01:40am

$EGI low volume

expect flat or negative close

0 Like Report