Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engold Mines Ltd (OP: GWRRF )

0.0580 UNCHANGED
Last Price Updated: 2:47 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.3203 0.3203 0.3203 0.3203 10,000 -0.00(-0.34%)
May 30, 2017 0.2784 0.3323 0.2784 0.3214 66,000 +0.03(+10.41%)
May 26, 2017 0.2919 0.2919 0.2836 0.2911 20,000 +0.00(+1.15%)
May 25, 2017 0.2878 0.2878 0.2878 0.2878 10,000 -0.00(-1.67%)
May 24, 2017 0.2997 0.3034 0.2907 0.2927 46,000 +0.06(+25.46%)
May 23, 2017 0.2332 0.2468 0.2332 0.2333 40,000 +0.00(+1.57%)
May 19, 2017 0.2297 0.2297 0.2297 0 -0.00(-1.50%)
May 18, 2017 0.3142 0.3180 0.2332 0.2332 32,540 -0.12(-33.60%)
May 17, 2017 0.3528 0.3535 0.3512 0.3512 35,000 +0.00(+0.86%)
May 16, 2017 0.3478 0.3482 0.3478 0.3482 20,000 +0.03(+10.54%)
May 12, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.81%)
May 11, 2017 0.3438 0.3438 0.3208 0.3208 15,000 -0.02(-5.45%)
May 09, 2017 0.3393 0.3393 0.3393 0 -0.02(-6.55%)
May 08, 2017 0.3854 0.3854 0.3631 0.3631 12,775 -0.03(-6.73%)
May 05, 2017 0.3990 0.3990 0.3850 0.3893 165,000 +0.00(+0.18%)
May 03, 2017 0.3886 0.3886 0.3886 3,500 +0.05(+13.96%)
May 02, 2017 0.3410 0.3410 0.3410 0.3410 15,000 +0.00(+0.36%)
May 01, 2017 0.3606 0.3606 0.3398 0.3398 107,304 -0.08(-19.00%)
Apr 28, 2017 0.3996 0.4268 0.3972 0.4195 276,500 -0.04(-8.23%)
Apr 27, 2017 0.4460 0.4571 0.4345 0.4571 68,160 +0.01(+1.35%)
Apr 25, 2017 0.4510 0.4510 0.4510 0 -0.05(-9.42%)
Apr 24, 2017 0.4859 0.4980 0.4833 0.4979 52,303 +0.02(+3.95%)
Apr 21, 2017 0.4777 0.4790 0.4618 0.4790 55,282 +0.01(+2.26%)
Apr 20, 2017 0.4612 0.4684 0.4612 0.4684 71,250 +0.02(+4.20%)
Apr 19, 2017 0.4495 0.4495 0.4495 0.4495 2,000 +0.00(+0.65%)
Apr 18, 2017 0.4623 0.4718 0.4466 0.4466 39,502 +0.01(+1.73%)
Apr 17, 2017 0.4250 0.4390 0.4250 0.4390 20,000 +0.01(+3.03%)
Apr 13, 2017 0.4231 0.4261 0.4231 0.4261 15,000 +0.01(+1.84%)
Apr 12, 2017 0.4227 0.4228 0.4184 0.4184 83,000 -0.01(-1.32%)
Apr 11, 2017 0.4240 0.4240 0.4240 0.4240 5,000 -0.01(-1.60%)
Apr 10, 2017 0.4090 0.4363 0.4090 0.4309 56,245 +0.04(+10.40%)
Apr 07, 2017 0.3903 0.3903 0.3903 0.3903 325 -0.01(-2.25%)
Apr 06, 2017 0.3997 0.4080 0.3970 0.3993 80,150 +0.02(+5.08%)
Apr 05, 2017 0.3528 0.4057 0.3528 0.3800 96,005 +0.04(+10.85%)
Apr 04, 2017 0.3308 0.3428 0.3128 0.3428 89,090 +0.04(+12.14%)
Apr 03, 2017 0.3057 0.3057 0.3057 0.3057 7,000 +0.01(+4.94%)
Mar 31, 2017 0.2913 0.2913 0.2913 0.2913 20,000 +0.00(+1.64%)
Mar 30, 2017 0.2866 0.2866 0.2866 0.2866 20,000 -0.00(-1.14%)
Mar 29, 2017 0.2899 0.2899 0.2899 0.2899 20,000 -0.02(-7.70%)
Mar 28, 2017 0.2950 0.3141 0.2950 0.3141 28,025 +0.03(+11.86%)
Mar 27, 2017 0.2809 0.2809 0.2808 0.2808 5,000 +0.02(+6.00%)
Mar 24, 2017 0.2687 0.2687 0.2649 0.2649 2,150 +0.04(+17.68%)
Mar 22, 2017 0.2251 0.2251 0.2251 0 -0.05(-19.61%)
Mar 21, 2017 0.3009 0.3035 0.2800 0.2800 18,000 -0.02(-7.77%)
Mar 20, 2017 0.2812 0.3036 0.2812 0.3036 11,000 +0.00(+0.66%)
Mar 17, 2017 0.2955 0.3016 0.2955 0.3016 25,070 +0.00(+0.30%)
Mar 16, 2017 0.3007 0.3007 0.3007 0.3007 1,000 +0.04(+14.16%)
Mar 13, 2017 0.2634 0.2634 0.2634 0 +0.01(+2.65%)
Mar 10, 2017 0.2570 0.2570 0.2564 0.2566 11,800 +0.01(+3.93%)
Mar 09, 2017 0.2412 0.2470 0.2412 0.2469 21,000 +0.01(+3.44%)
Mar 07, 2017 0.2387 0.2387 0.2387 0 +0.05(+26.97%)
Mar 06, 2017 0.1887 0.1887 0.1880 0.1880 9,181 -0.00(-0.37%)
Mar 03, 2017 0.1720 0.1887 0.1646 0.1887 84,000 -0.09(-32.24%)
Mar 02, 2017 0.2786 0.2786 0.2710 0.2785 127,650 -0.02(-5.50%)
Mar 01, 2017 0.3130 0.3130 0.2947 0.2947 4,450 +0.02(+8.35%)
Feb 28, 2017 0.3236 0.3300 0.2720 0.2720 66,855 -0.01(-3.55%)
Feb 27, 2017 0.2500 0.2980 0.2500 0.2820 112,500 +0.08(+40.79%)
Feb 24, 2017 0.1777 0.2003 0.1775 0.2003 101,500 +0.03(+20.88%)
Feb 23, 2017 0.1523 0.1736 0.1523 0.1657 57,500 +0.06(+62.77%)
Feb 21, 2017 0.1018 0.1018 0.1018 0 -0.01(-9.19%)
Feb 08, 2017 0.1121 0.1121 0.1121 0 -0.00(-4.27%)
Jan 26, 2017 0.1171 0.1171 0.1171 0 -0.00(-1.10%)
Jan 23, 2017 0.1184 0.1184 0.1184 0 -0.01(-10.37%)
Jan 17, 2017 0.1321 0.1321 0.1321 0 +0.01(+4.18%)
Jan 10, 2017 0.1268 0.1268 0.1268 0 +0.03(+25.05%)
Jan 05, 2017 0.1014 0.1014 0.1014 0 +0.00(+3.47%)
Dec 20, 2016 0.0980 0.0980 0.0980 0 +0.01(+5.95%)
Dec 16, 2016 0.0925 0.0925 0.0925 0 +0.00(+4.17%)
Dec 15, 2016 0.0889 0.0889 0.0888 0.0888 6,500 +0.00(+2.78%)
Dec 13, 2016 0.0864 0.0864 0.0864 0 +0.00(+0.23%)
Dec 12, 2016 0.1028 0.1028 0.0862 0.0862 75,500 -0.01(-9.93%)
Nov 29, 2016 0.0957 0.0957 0.0957 0 +0.03(+37.30%)
Nov 28, 2016 0.0697 0.0697 0.0697 0.0697 84,000 -0.01(-10.53%)
Nov 25, 2016 0.0779 0.0779 0.0779 0.0779 2,000 +0.03(+53.65%)
Nov 18, 2016 0.0507 0.0507 0.0507 0 -0.01(-18.88%)
Nov 15, 2016 0.0625 0.0625 0.0625 0 -0.00(-6.16%)
Nov 09, 2016 0.0666 0.0666 0.0666 0 -0.03(-27.84%)
Nov 03, 2016 0.0923 0.0923 0.0923 0 -0.01(-13.25%)
Oct 28, 2016 0.1064 0.1064 0.1064 0 +0.00(+0.09%)
Oct 27, 2016 0.1063 0.1063 0.1063 0.1063 15,500 -0.04(-24.88%)
Oct 26, 2016 0.1415 0.1415 0.1415 0.1415 14,055 +0.03(+32.61%)
Oct 25, 2016 0.1060 0.1075 0.0940 0.1067 104,000 +0.07(+186.83%)
Oct 04, 2016 0.0372 0.0372 0.0372 0 +0.00(+0.54%)
Oct 03, 2016 0.0370 0.0370 0.0370 0.0370 25,000 +0.00(+0.00%)
Sep 30, 2016 0.0332 0.0370 0.0332 0.0370 310,000 +0.01(+26.28%)
Sep 29, 2016 0.0293 0.0293 0.0293 0.0293 0 +0.00(+0.00%)
Sep 28, 2016 0.0293 0.0293 0.0293 0.0293 0 +0.00(+0.00%)
Sep 27, 2016 0.0293 0.0293 0.0293 0.0293 0 +0.00(+0.00%)
Sep 23, 2016 0.0293 0.0293 0.0293 0 +0.00(+8.52%)
Sep 07, 2016 0.0270 0.0270 0.0270 0 -0.01(-23.94%)
Aug 31, 2016 0.0355 0.0355 0.0355 0 +0.00(+4.41%)
Aug 15, 2016 0.0340 0.0340 0.0340 0 +0.00(+1.80%)
Aug 05, 2016 0.0334 0.0334 0.0334 0 -0.00(-0.89%)
Aug 02, 2016 0.0337 0.0337 0.0337 0 +0.01(+34.80%)
Jul 29, 2016 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Jul 28, 2016 0.0250 0.0270 0.0250 0.0270 28,000 -0.01(-25.00%)
Jul 15, 2016 0.0360 0.0360 0.0360 0 +0.00(+5.88%)
Jul 14, 2016 0.0339 0.0340 0.0339 0.0340 9,643 +0.00(+1.19%)
Jul 08, 2016 0.0336 0.0336 0.0336 0 -0.00(-6.41%)
Jun 30, 2016 0.0359 0.0359 0.0359 0 +0.01(+70.95%)
Jun 24, 2016 0.0210 0.0210 0.0210 0 -0.01(-30.23%)
Jun 23, 2016 0.0301 0.0301 0.0301 0.0301 7,000 -0.00(-9.06%)
Jun 20, 2016 0.0331 0.0331 0.0331 0 -0.00(-11.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.