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

Engold Mines Ltd (OP: GWRRF )

0.0580 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 30, 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 (%)
Jun 30, 2017 0.2842 0.2842 0.2842 0 -0.07(-19.94%)
Jun 27, 2017 0.3550 0.3550 0.3550 0 +0.02(+6.96%)
Jun 26, 2017 0.3319 0.3319 0.3319 0.3319 2,500 +0.01(+3.43%)
Jun 21, 2017 0.3209 0.3209 0.3209 0 -0.02(-7.20%)
Jun 19, 2017 0.3458 0.3458 0.3458 0 +0.05(+18.02%)
Jun 16, 2017 0.3000 0.3007 0.2930 0.2930 27,000 +0.01(+2.77%)
Jun 13, 2017 0.2851 0.2851 0.2851 0 +0.02(+5.59%)
Jun 09, 2017 0.2700 0.2700 0.2700 0 +0.03(+13.45%)
Jun 08, 2017 0.2380 0.2380 0.2380 0.2380 50,000 -0.02(-8.36%)
Jun 07, 2017 0.2735 0.2772 0.2597 0.2597 100,000 -0.03(-10.79%)
Jun 06, 2017 0.2980 0.2980 0.2911 0.2911 6,500 -0.02(-6.97%)
Jun 01, 2017 0.3129 0.3129 0.3129 0 -0.01(-2.31%)
May 31, 2017 0.3203 0.3203 0.3203 0.3203 10,000 -0.00(-0.34%)
May 30, 2017 0.2784 0.3323 0.2784 0.3214 66,000 +0.03(+10.41%)
May 26, 2017 0.2919 0.2919 0.2836 0.2911 20,000 +0.00(+1.15%)
May 25, 2017 0.2878 0.2878 0.2878 0.2878 10,000 -0.00(-1.67%)
May 24, 2017 0.2997 0.3034 0.2907 0.2927 46,000 +0.06(+25.46%)
May 23, 2017 0.2332 0.2468 0.2332 0.2333 40,000 +0.00(+1.57%)
May 19, 2017 0.2297 0.2297 0.2297 0 -0.00(-1.50%)
May 18, 2017 0.3142 0.3180 0.2332 0.2332 32,540 -0.12(-33.60%)
May 17, 2017 0.3528 0.3535 0.3512 0.3512 35,000 +0.00(+0.86%)
May 16, 2017 0.3478 0.3482 0.3478 0.3482 20,000 +0.03(+10.54%)
May 12, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.81%)
May 11, 2017 0.3438 0.3438 0.3208 0.3208 15,000 -0.02(-5.45%)
May 09, 2017 0.3393 0.3393 0.3393 0 -0.02(-6.55%)
May 08, 2017 0.3854 0.3854 0.3631 0.3631 12,775 -0.03(-6.73%)
May 05, 2017 0.3990 0.3990 0.3850 0.3893 165,000 +0.00(+0.18%)
May 03, 2017 0.3886 0.3886 0.3886 3,500 +0.05(+13.96%)
May 02, 2017 0.3410 0.3410 0.3410 0.3410 15,000 +0.00(+0.36%)
May 01, 2017 0.3606 0.3606 0.3398 0.3398 107,304 -0.08(-19.00%)
Apr 28, 2017 0.3996 0.4268 0.3972 0.4195 276,500 -0.04(-8.23%)
Apr 27, 2017 0.4460 0.4571 0.4345 0.4571 68,160 +0.01(+1.35%)
Apr 25, 2017 0.4510 0.4510 0.4510 0 -0.05(-9.42%)
Apr 24, 2017 0.4859 0.4980 0.4833 0.4979 52,303 +0.02(+3.95%)
Apr 21, 2017 0.4777 0.4790 0.4618 0.4790 55,282 +0.01(+2.26%)
Apr 20, 2017 0.4612 0.4684 0.4612 0.4684 71,250 +0.02(+4.20%)
Apr 19, 2017 0.4495 0.4495 0.4495 0.4495 2,000 +0.00(+0.65%)
Apr 18, 2017 0.4623 0.4718 0.4466 0.4466 39,502 +0.01(+1.73%)
Apr 17, 2017 0.4250 0.4390 0.4250 0.4390 20,000 +0.01(+3.03%)
Apr 13, 2017 0.4231 0.4261 0.4231 0.4261 15,000 +0.01(+1.84%)
Apr 12, 2017 0.4227 0.4228 0.4184 0.4184 83,000 -0.01(-1.32%)
Apr 11, 2017 0.4240 0.4240 0.4240 0.4240 5,000 -0.01(-1.60%)
Apr 10, 2017 0.4090 0.4363 0.4090 0.4309 56,245 +0.04(+10.40%)
Apr 07, 2017 0.3903 0.3903 0.3903 0.3903 325 -0.01(-2.25%)
Apr 06, 2017 0.3997 0.4080 0.3970 0.3993 80,150 +0.02(+5.08%)
Apr 05, 2017 0.3528 0.4057 0.3528 0.3800 96,005 +0.04(+10.85%)
Apr 04, 2017 0.3308 0.3428 0.3128 0.3428 89,090 +0.04(+12.14%)
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.