Entree Resources Ltd Recent Share Price (USX:EGI)

USX:EGI - Entree Resources Ltd Entree Resources Ltd
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Apr 2015	USD	0.45	0.4635	0.407	0.411	0.411	-0.039 (-8.67%)	293,606
17 Apr 2015	USD	0.46	0.47	0.4219	0.45	0.45	-0.007 (-1.51%)	216,348
16 Apr 2015	USD	0.4997	0.5	0.45	0.4569	0.4569	+0.003 (+0.73%)	341,284
15 Apr 2015	USD	0.36	0.4998	0.3539	0.4536	0.4536	+0.095 (+26.35%)	1,219,593
14 Apr 2015	USD	0.3375	0.36	0.33	0.359	0.359	+0.029 (+8.72%)	140,388
13 Apr 2015	USD	0.33	0.35	0.3	0.3302	0.3302	+0 (+0.06%)	156,230
10 Apr 2015	USD	0.34	0.353	0.33	0.33	0.33	+0.01 (+3.13%)	306,654
9 Apr 2015	USD	0.3062	0.32	0.285	0.32	0.32	+0.02 (+6.67%)	113,466
8 Apr 2015	USD	0.32	0.3299	0.2724	0.3	0.3	-0.01 (-3.23%)	133,891
7 Apr 2015	USD	0.2965	0.3416	0.2816	0.31	0.31	+0.021 (+7.27%)	507,133
6 Apr 2015	USD	0.22	0.31	0.2193	0.289	0.289	+0.069 (+31.36%)	510,996
3 Apr 2015	USD	0.22	0.22	0.22	0.22	0.22	+0.005 (+2.33%)	0
2 Apr 2015	USD	0.179	0.2174	0.17	0.215	0.215	+0.035 (+19.44%)	380,681
1 Apr 2015	USD	0.1723	0.1809	0.1521	0.18	0.18	+0.007 (+3.87%)	88,558
31 Mar 2015	USD	0.0935	0.184	0.0812	0.1733	0.1733	-0.007 (-3.72%)	72,057
30 Mar 2015	USD	0.1516	0.188	0.1516	0.18	0.18	-0.003 (-1.37%)	68,700
27 Mar 2015	USD	0.18	0.1839	0.16	0.1825	0.1825	+0.006 (+3.52%)	158,000
26 Mar 2015	USD	0.18	0.188	0.1626	0.1763	0.1763	+0.021 (+13.52%)	125,350
25 Mar 2015	USD	0.175	0.175	0.1544	0.1553	0.1553	-0.015 (-8.65%)	55,300
24 Mar 2015	USD	0.1795	0.1795	0.1684	0.17	0.17	-0.009 (-5.29%)	11,320
23 Mar 2015	USD	0.15	0.18	0.15	0.1795	0.1795	+0.019 (+12.19%)	131,269
20 Mar 2015	USD	0.16	0.16	0.16	0.16	0.16	+0.002 (+1.27%)	0
19 Mar 2015	USD	0.1486	0.16	0.1415	0.158	0.158	+0.001 (+0.77%)	17,600
18 Mar 2015	USD	0.142	0.1588	0.1354	0.1568	0.1568	+0.015 (+10.19%)	21,649
17 Mar 2015	USD	0.1489	0.1498	0.1401	0.1423	0.1423	-0.007 (-4.50%)	12,915
16 Mar 2015	USD	0.1424	0.1498	0.1423	0.149	0.149	0.0 (0.0%)	2,816
13 Mar 2015	USD	0.151	0.151	0.1315	0.149	0.149	-0.002 (-1.32%)	133,596
12 Mar 2015	USD	0.1501	0.155	0.147	0.151	0.151	+0.001 (+0.60%)	23,585
11 Mar 2015	USD	0.155	0.155	0.1501	0.1501	0.1501	-0.005 (-3.16%)	82,566
10 Mar 2015	USD	0.1567	0.1588	0.1501	0.155	0.155	+0.005 (+3.26%)	61,280

Unicorn Response |