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
31 Dec 2012	USD	0.425	0.46	0.4236	0.46	0.46	+0.029 (+6.73%)	114,995
28 Dec 2012	USD	0.4599	0.4599	0.431	0.431	0.431	-0.011 (-2.51%)	115,325
27 Dec 2012	USD	0.45	0.45	0.42	0.4421	0.4421	+0.002 (+0.48%)	187,140
26 Dec 2012	USD	0.43	0.45	0.43	0.44	0.44	+0.01 (+2.33%)	55,498
25 Dec 2012	USD	0.43	0.43	0.43	0.43	0.43	+0.005 (+1.18%)	0
24 Dec 2012	USD	0.465	0.465	0.425	0.425	0.425	-0.03 (-6.59%)	50,450
21 Dec 2012	USD	0.435	0.455	0.4238	0.455	0.455	+0.01 (+2.25%)	98,700
20 Dec 2012	USD	0.43	0.45	0.4225	0.445	0.445	+0.015 (+3.49%)	69,154
19 Dec 2012	USD	0.46	0.46	0.425	0.43	0.43	-0.01 (-2.27%)	49,744
18 Dec 2012	USD	0.45	0.4597	0.4265	0.44	0.44	-0.011 (-2.44%)	146,306
17 Dec 2012	USD	0.44	0.452	0.4205	0.451	0.451	+0.001 (+0.22%)	57,481
14 Dec 2012	USD	0.43	0.45	0.4205	0.45	0.45	+0.01 (+2.27%)	81,428
13 Dec 2012	USD	0.47	0.49	0.4249	0.44	0.44	-0.03 (-6.38%)	52,392
12 Dec 2012	USD	0.46	0.483	0.45	0.47	0.47	+0.01 (+2.17%)	136,541
11 Dec 2012	USD	0.412	0.475	0.4105	0.46	0.46	+0.047 (+11.38%)	213,028
10 Dec 2012	USD	0.4499	0.4499	0.41	0.413	0.413	-0.015 (-3.50%)	53,635
7 Dec 2012	USD	0.4202	0.4386	0.41	0.428	0.428	+0.008 (+1.90%)	139,415
6 Dec 2012	USD	0.4392	0.44	0.42	0.42	0.42	-0.029 (-6.46%)	60,125
5 Dec 2012	USD	0.4401	0.4501	0.4299	0.449	0.449	-0.001 (-0.22%)	72,504
4 Dec 2012	USD	0.44	0.45	0.43	0.45	0.45	+0.01 (+2.30%)	145,265
3 Dec 2012	USD	0.449	0.45	0.4328	0.4399	0.4399	-0.007 (-1.59%)	149,007
30 Nov 2012	USD	0.4305	0.45	0.43	0.447	0.447	-0.003 (-0.67%)	91,918
29 Nov 2012	USD	0.45	0.45	0.4325	0.45	0.45	+0.01 (+2.27%)	94,459
28 Nov 2012	USD	0.45	0.45	0.4201	0.44	0.44	-0.002 (-0.54%)	102,534
27 Nov 2012	USD	0.475	0.48	0.4424	0.4424	0.4424	-0.019 (-4.03%)	79,300
26 Nov 2012	USD	0.488	0.49	0.45	0.461	0.461	-0.037 (-7.43%)	208,931
23 Nov 2012	USD	0.4701	0.498	0.4701	0.498	0.498	+0.018 (+3.75%)	21,950
22 Nov 2012	USD	0.48	0.48	0.48	0.48	0.48	+0.002 (+0.44%)	0
21 Nov 2012	USD	0.4901	0.51	0.462	0.4779	0.4779	-0.022 (-4.42%)	156,770
20 Nov 2012	USD	0.5299	0.54	0.49	0.5	0.5	-0 (-0.04%)	66,322

Unicorn Response |