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 Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Jun 2014	USD	0.31	0.3102	0.298	0.305	0.305	-0.005 (-1.68%)	40,506
27 Jun 2014	USD	0.32	0.32	0.3102	0.3102	0.3102	-0.01 (-3.06%)	1,746
26 Jun 2014	USD	0.3	0.32	0.297	0.32	0.32	+0.012 (+3.90%)	19,975
25 Jun 2014	USD	0.31	0.31	0.297	0.308	0.308	-0.002 (-0.65%)	169,062
24 Jun 2014	USD	0.328	0.337	0.31	0.31	0.31	-0.01 (-3.13%)	67,148
23 Jun 2014	USD	0.3299	0.3399	0.3101	0.32	0.32	+0.008 (+2.53%)	59,248
20 Jun 2014	USD	0.3322	0.3549	0.3121	0.3121	0.3121	-0.048 (-13.28%)	239,711
19 Jun 2014	USD	0.325	0.36	0.325	0.3599	0.3599	+0.04 (+12.47%)	635,266
18 Jun 2014	USD	0.328	0.33	0.3199	0.32	0.32	0.0 (0.0%)	41,651
17 Jun 2014	USD	0.33	0.33	0.32	0.32	0.32	+0.008 (+2.56%)	8,408
16 Jun 2014	USD	0.34	0.34	0.31	0.312	0.312	-0.026 (-7.64%)	25,252
13 Jun 2014	USD	0.3301	0.338	0.3301	0.3378	0.3378	-0 (-0.06%)	15,630
12 Jun 2014	USD	0.32	0.338	0.32	0.338	0.338	+0.018 (+5.62%)	70,700
11 Jun 2014	USD	0.31	0.33	0.3	0.32	0.32	+0.02 (+6.67%)	150,376
10 Jun 2014	USD	0.3	0.3	0.292	0.3	0.3	0.0 (0.0%)	38,959
9 Jun 2014	USD	0.3094	0.3094	0.2875	0.3	0.3	-0.01 (-3.23%)	28,585
6 Jun 2014	USD	0.31	0.31	0.3025	0.31	0.31	+0.006 (+1.97%)	3,551
5 Jun 2014	USD	0.319	0.319	0.291	0.304	0.304	-0.015 (-4.70%)	25,930
4 Jun 2014	USD	0.31	0.319	0.309	0.319	0.319	+0.019 (+6.30%)	14,200
3 Jun 2014	USD	0.2899	0.3001	0.2899	0.3001	0.3001	+0.01 (+3.48%)	35,844
2 Jun 2014	USD	0.3099	0.3099	0.29	0.29	0.29	-0.013 (-4.26%)	7,250
30 May 2014	USD	0.3	0.308	0.3	0.3029	0.3029	-0 (-0.13%)	7,950
29 May 2014	USD	0.3098	0.3098	0.302	0.3033	0.3033	+0.003 (+1.13%)	12,650
28 May 2014	USD	0.2901	0.31	0.29	0.2999	0.2999	-0.001 (-0.33%)	68,138
27 May 2014	USD	0.306	0.306	0.2903	0.3009	0.3009	-0.009 (-2.94%)	51,893
26 May 2014	USD	0.31	0.31	0.31	0.31	0.31	+0 (+0.06%)	0
23 May 2014	USD	0.3	0.3098	0.3	0.3098	0.3098	+0.01 (+3.27%)	8,700
22 May 2014	USD	0.309	0.309	0.2937	0.3	0.3	-0.009 (-3.04%)	28,560
21 May 2014	USD	0.32	0.32	0.282	0.3094	0.3094	-0.011 (-3.31%)	198,496
20 May 2014	USD	0.3225	0.325	0.31	0.32	0.32	+0.006 (+1.91%)	35,210

Unicorn Response |