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
19 May 2014	USD	0.33	0.33	0.314	0.314	0.314	-0.018 (-5.28%)	46,369
16 May 2014	USD	0.3369	0.338	0.3315	0.3315	0.3315	+0.002 (+0.45%)	18,036
15 May 2014	USD	0.3207	0.3308	0.3207	0.33	0.33	+0.003 (+0.92%)	15,500
14 May 2014	USD	0.3221	0.332	0.3221	0.327	0.327	-0.001 (-0.43%)	4,550
13 May 2014	USD	0.33	0.336	0.327	0.3284	0.3284	-0.008 (-2.49%)	32,797
12 May 2014	USD	0.34	0.34	0.329	0.3368	0.3368	+0.008 (+2.37%)	47,416
9 May 2014	USD	0.33	0.33	0.328	0.329	0.329	+0.003 (+0.92%)	23,189
8 May 2014	USD	0.3216	0.33	0.32	0.326	0.326	-0.004 (-1.21%)	69,608
7 May 2014	USD	0.329	0.332	0.329	0.33	0.33	-0.006 (-1.76%)	22,200
6 May 2014	USD	0.33	0.336	0.33	0.3359	0.3359	+0.006 (+1.79%)	31,320
5 May 2014	USD	0.3339	0.3339	0.33	0.33	0.33	0.0 (0.0%)	44,028
2 May 2014	USD	0.33	0.334	0.33	0.33	0.33	0.0 (0.0%)	40,600
1 May 2014	USD	0.32	0.332	0.32	0.33	0.33	+0.01 (+3.13%)	16,296
30 Apr 2014	USD	0.32	0.32	0.31	0.32	0.32	+0.01 (+3.23%)	44,855
29 Apr 2014	USD	0.3038	0.315	0.3038	0.31	0.31	+0.008 (+2.65%)	29,833
28 Apr 2014	USD	0.3118	0.32	0.3	0.302	0.302	-0.022 (-6.76%)	150,413
25 Apr 2014	USD	0.32	0.328	0.31	0.3239	0.3239	+0.002 (+0.47%)	39,032
24 Apr 2014	USD	0.32	0.324	0.309	0.3224	0.3224	-0.002 (-0.49%)	104,801
23 Apr 2014	USD	0.3266	0.33	0.3218	0.324	0.324	-0.001 (-0.31%)	14,909
22 Apr 2014	USD	0.3216	0.3316	0.3216	0.325	0.325	-0.001 (-0.25%)	77,464
21 Apr 2014	USD	0.3315	0.335	0.32	0.3258	0.3258	-0.024 (-6.91%)	147,395
18 Apr 2014	USD	0.35	0.35	0.35	0.35	0.35	+0.003 (+0.89%)	0
17 Apr 2014	USD	0.34	0.3491	0.33	0.3469	0.3469	+0.007 (+2.03%)	58,200
16 Apr 2014	USD	0.335	0.34	0.321	0.34	0.34	+0.015 (+4.62%)	81,199
15 Apr 2014	USD	0.3519	0.3519	0.32	0.325	0.325	0.0 (0.0%)	72,926
14 Apr 2014	USD	0.326	0.333	0.323	0.325	0.325	-0.007 (-2.05%)	76,006
11 Apr 2014	USD	0.33	0.3366	0.3226	0.3318	0.3318	+0.005 (+1.47%)	130,024
10 Apr 2014	USD	0.365	0.372	0.3241	0.327	0.327	-0.038 (-10.41%)	192,000
9 Apr 2014	USD	0.3641	0.366	0.3602	0.365	0.365	-0.003 (-0.68%)	18,648
8 Apr 2014	USD	0.3526	0.3675	0.3526	0.3675	0.3675	+0.015 (+4.40%)	52,449

Unicorn Response |