ETG.TO - Entree Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.24000.24000.24000.24000.240029,600
Oct 11, 20190.24000.25000.24000.24000.240046,000
Oct 10, 20190.24000.24000.24000.24000.240033,600
Oct 09, 20190.24000.24000.24000.24000.24002,200
Oct 08, 20190.24000.24000.24000.24000.240023,000
Oct 07, 20190.24000.25000.24000.24000.240031,800
Oct 04, 20190.23000.25000.22000.24000.2400144,400
Oct 03, 20190.24000.24000.23000.23000.2300199,500
Oct 02, 20190.24000.24000.24000.24000.2400140,200
Oct 01, 20190.25000.25000.24000.24000.240080,700
Sep 30, 20190.26000.26000.25000.25000.2500712,600
Sep 27, 20190.25000.26000.25000.26000.2600138,000
Sep 26, 20190.26000.26000.25000.26000.2600391,000
Sep 25, 20190.26000.26000.26000.26000.26008,000
Sep 24, 20190.27000.27000.26000.26000.260069,500
Sep 23, 20190.26000.27000.26000.27000.2700158,500
Sep 20, 20190.26000.27000.26000.26000.260049,000
Sep 19, 20190.26000.26000.26000.26000.260032,500
Sep 18, 20190.27000.27000.26000.26000.260084,000
Sep 17, 20190.28000.30000.26000.27000.2700341,600
Sep 16, 20190.30000.30000.29000.29000.290039,500
Sep 13, 20190.30000.30000.30000.30000.30007,500
Sep 12, 20190.30000.30000.29000.29000.29004,500
Sep 11, 20190.30000.30000.30000.30000.30002,000
Sep 10, 20190.30000.31000.30000.30000.300073,200
Sep 09, 20190.31000.31000.30000.30000.3000215,900
Sep 06, 20190.31000.31000.31000.31000.31005,000
Sep 05, 20190.31000.31000.31000.31000.310010,000
Sep 04, 20190.32000.32000.32000.32000.320010,500
Sep 03, 20190.32000.32000.32000.32000.320032,500
Aug 30, 20190.32000.32000.32000.32000.32002,500
Aug 29, 20190.32000.32000.31000.31000.310011,000
Aug 28, 20190.33000.33000.32000.32000.32004,000
Aug 27, 20190.33000.33000.33000.33000.33006,500
Aug 26, 20190.34000.35000.34000.34000.340019,500
Aug 23, 20190.32000.34000.32000.34000.340025,200
Aug 22, 20190.31000.33000.31000.33000.330017,800
Aug 21, 20190.31000.32000.31000.31000.310079,800
Aug 20, 20190.31000.31000.31000.31000.310040,500
Aug 19, 20190.31000.32000.31000.31000.310062,100
Aug 16, 20190.31000.31000.31000.31000.310012,000
Aug 15, 20190.31000.31000.30000.31000.3100176,500
Aug 14, 20190.33000.33000.31000.31000.310031,800
Aug 13, 20190.34000.35000.32000.33000.330064,900
Aug 12, 20190.34000.35000.34000.34000.340051,700
Aug 09, 20190.32000.34000.32000.33000.3300122,500
Aug 08, 20190.31000.33000.31000.32000.320082,000
Aug 07, 20190.31000.31000.30000.30000.3000251,500
Aug 06, 20190.31000.32000.30000.31000.3100105,500
Aug 02, 20190.32000.32000.29000.31000.3100281,500
Aug 01, 20190.33000.33000.30000.33000.3300119,800
Jul 31, 20190.34000.34000.33000.34000.340015,000
Jul 30, 20190.33000.33000.33000.33000.33001,500
Jul 29, 20190.34000.34000.33000.33000.330044,100
Jul 26, 20190.34000.34000.33000.33000.3300117,300
Jul 25, 20190.35000.35000.35000.35000.350026,000
Jul 24, 20190.35000.35000.35000.35000.350017,300
Jul 23, 20190.35000.35000.35000.35000.350014,000
Jul 22, 20190.35000.36000.34000.34000.340091,500
Jul 19, 20190.36000.36000.34000.34000.3400547,200
Jul 18, 20190.35000.36000.35000.36000.3600196,500
Jul 17, 20190.34000.35000.34000.34000.3400962,000
Jul 16, 20190.37000.37000.32000.33000.3300407,500
Jul 15, 20190.39000.39000.38000.38000.380047,500
Jul 12, 20190.39000.39000.39000.39000.3900110,500
Jul 11, 20190.39000.39000.39000.39000.39001,000
Jul 10, 20190.39000.39000.38000.39000.390041,500
Jul 09, 20190.39000.39000.39000.39000.390036,000
Jul 08, 20190.43000.43000.39000.40000.4000441,800
Jul 05, 20190.43000.43000.42000.42000.42008,000
Jul 04, 20190.45000.45000.44000.44000.440035,500
Jul 03, 20190.42000.44000.42000.44000.440019,000
Jul 02, 20190.42000.42000.42000.42000.420011,500
Jun 28, 20190.42000.42000.42000.42000.42003,500
Jun 27, 20190.44000.44000.42000.42000.420024,300
Jun 26, 20190.45000.45000.44000.44000.440014,800
Jun 25, 20190.45000.46000.44000.44000.440063,100
Jun 24, 20190.45000.45000.44000.45000.450030,200
Jun 21, 20190.45000.46000.43000.44000.440036,500
Jun 20, 20190.42000.45000.42000.45000.450036,800
Jun 19, 20190.42000.42000.42000.42000.42007,000
Jun 18, 20190.42000.42000.41000.42000.42009,000
Jun 17, 20190.42000.42000.42000.42000.42003,000
Jun 14, 20190.41000.42000.41000.42000.42005,500
Jun 13, 20190.39000.40000.39000.40000.400067,500
Jun 12, 20190.39000.39000.39000.39000.390014,800
Jun 11, 20190.39000.39000.39000.39000.390021,000
Jun 10, 20190.40000.40000.39000.39000.39007,000
Jun 07, 20190.40000.40000.40000.40000.400016,300
Jun 06, 20190.40000.40000.40000.40000.400024,300
Jun 05, 20190.40000.40000.39000.40000.400041,300
Jun 04, 20190.40000.40000.39000.40000.400048,000
Jun 03, 20190.40000.40000.40000.40000.4000141,500
May 31, 20190.40000.42000.39000.40000.4000306,100
May 30, 20190.43000.43000.41000.41000.4100242,700
May 29, 20190.45000.45000.43000.43000.430037,000
May 28, 20190.45000.45000.45000.45000.45006,000
May 27, 20190.45000.46000.44000.45000.4500117,200
May 24, 20190.44000.45000.44000.44000.440089,500
May 23, 20190.44000.45000.44000.45000.45004,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...