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
9 Sep 2013	USD	0.3102	0.32	0.3102	0.32	0.32	+0.029 (+9.97%)	21,700
6 Sep 2013	USD	0.33	0.33	0.29	0.291	0.291	-0.046 (-13.65%)	122,477
5 Sep 2013	USD	0.3367	0.337	0.3367	0.337	0.337	-0.001 (-0.24%)	2,815
4 Sep 2013	USD	0.32	0.3378	0.315	0.3378	0.3378	+0.028 (+9.00%)	67,042
3 Sep 2013	USD	0.34	0.34	0.303	0.3099	0.3099	+0.02 (+6.86%)	51,655
2 Sep 2013	USD	0.29	0.29	0.29	0.29	0.29	-0.002 (-0.68%)	0
30 Aug 2013	USD	0.33	0.33	0.292	0.292	0.292	-0.043 (-12.84%)	113,600
29 Aug 2013	USD	0.32	0.335	0.3101	0.335	0.335	+0.015 (+4.65%)	35,459
28 Aug 2013	USD	0.3232	0.3385	0.32	0.3201	0.3201	-0.015 (-4.45%)	34,000
27 Aug 2013	USD	0.335	0.34	0.3299	0.335	0.335	+0.005 (+1.52%)	240,622
26 Aug 2013	USD	0.3101	0.3365	0.31	0.33	0.33	+0.003 (+0.79%)	92,137
23 Aug 2013	USD	0.34	0.34	0.3101	0.3274	0.3274	-0.013 (-3.71%)	241,226
22 Aug 2013	USD	0.2967	0.3401	0.2967	0.34	0.34	+0.045 (+15.22%)	109,608
21 Aug 2013	USD	0.31	0.31	0.29	0.2951	0.2951	-0.005 (-1.63%)	19,050
20 Aug 2013	USD	0.3136	0.3136	0.3	0.3	0.3	-0.01 (-3.23%)	26,874
19 Aug 2013	USD	0.32	0.32	0.31	0.31	0.31	-0.01 (-3.13%)	71,834
16 Aug 2013	USD	0.31	0.32	0.2951	0.32	0.32	+0.025 (+8.47%)	329,146
15 Aug 2013	USD	0.2699	0.32	0.255	0.295	0.295	+0.04 (+15.69%)	205,705
14 Aug 2013	USD	0.25	0.2599	0.2416	0.255	0.255	+0.005 (+2%)	106,337
13 Aug 2013	USD	0.2599	0.27	0.2425	0.25	0.25	-0.01 (-3.85%)	181,922
12 Aug 2013	USD	0.28	0.2809	0.26	0.26	0.26	-0.01 (-3.70%)	430,829
9 Aug 2013	USD	0.27	0.27	0.27	0.27	0.27	+0 (+0.07%)	0
8 Aug 2013	USD	0.269	0.27	0.2517	0.2698	0.2698	+0.004 (+1.43%)	62,205
7 Aug 2013	USD	0.2425	0.266	0.2425	0.266	0.266	-0.004 (-1.63%)	89,198
6 Aug 2013	USD	0.2776	0.2923	0.2519	0.2704	0.2704	+0 (+0.15%)	438,761
5 Aug 2013	USD	0.277	0.2799	0.27	0.27	0.27	+0.006 (+2.27%)	32,200
2 Aug 2013	USD	0.2545	0.27	0.2545	0.264	0.264	+0.013 (+4.97%)	220,642
1 Aug 2013	USD	0.2516	0.259	0.241	0.2515	0.2515	-0.008 (-3.19%)	127,725
31 Jul 2013	USD	0.25	0.2707	0.25	0.2598	0.2598	-0.008 (-3.06%)	47,160
30 Jul 2013	USD	0.28	0.28	0.2505	0.268	0.268	-0.024 (-8.22%)	167,763

Unicorn Response |