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 22, 2018 0.2000 0.2000 0.2000 0 +0.01(+3.84%)
May 07, 2018 0.1926 0.1926 0.1926 0 +0.05(+32.28%)
May 01, 2018 0.1456 0.1456 0.1456 0 -0.01(-9.00%)
Apr 25, 2018 0.1600 0.1600 0.1600 0 -0.04(-18.70%)
Apr 24, 2018 0.2084 0.2084 0.1968 0.1968 30,000 +0.01(+4.46%)
Apr 10, 2018 0.1884 0.1884 0.1884 0 -0.01(-6.13%)
Apr 09, 2018 0.2007 0.2007 0.2007 0.2007 6,500 +0.04(+27.03%)
Mar 20, 2018 0.1580 0.1580 0.1580 0 +0.01(+5.26%)
Feb 28, 2018 0.1501 0.1501 0.1501 0 +0.00(+0.67%)
Feb 21, 2018 0.1491 0.1491 0.1491 0 +0.01(+5.22%)
Feb 15, 2018 0.1417 0.1417 0.1417 0 +0.00(+2.68%)
Feb 12, 2018 0.1380 0.1380 0.1380 0 -0.03(-15.54%)
Jan 23, 2018 0.1634 0.1634 0.1634 0 -0.05(-22.19%)
Jan 10, 2018 0.2100 0.2100 0.2100 0 -0.00(-1.22%)
Jan 09, 2018 0.2126 0.2126 0.2126 0.2126 3,500 +0.01(+6.09%)
Jan 05, 2018 0.2004 0.2004 0.2004 0 +0.03(+16.31%)
Jan 03, 2018 0.1723 0.1723 0.1723 0 +0.02(+14.94%)
Dec 28, 2017 0.1499 0.1499 0.1499 0 +0.01(+6.77%)
Dec 27, 2017 0.1522 0.1522 0.1404 0.1404 10,000 -0.00(-1.13%)
Dec 08, 2017 0.1420 0.1420 0.1420 0 -0.00(-0.70%)
Nov 21, 2017 0.1430 0.1430 0.1430 0 -0.01(-7.74%)
Nov 16, 2017 0.1550 0.1550 0.1550 0 -0.00(-0.51%)
Nov 10, 2017 0.1558 0.1558 0.1558 0 -0.01(-6.31%)
Nov 06, 2017 0.1663 0.1663 0.1663 0 +0.02(+16.78%)
Nov 02, 2017 0.1424 0.1424 0.1424 0 -0.00(-0.84%)
Oct 31, 2017 0.1436 0.1436 0.1436 0 -0.04(-19.91%)
Oct 30, 2017 0.1794 0.1794 0.1793 0.1793 10,000 -0.02(-10.39%)
Oct 27, 2017 0.2001 0.2001 0.2001 0.2001 8,000 +0.00(+1.37%)
Oct 24, 2017 0.1974 0.1974 0.1974 0 -0.00(-2.03%)
Oct 17, 2017 0.2015 0.2015 0.2015 0 -0.01(-4.28%)
Oct 16, 2017 0.2105 0.2105 0.2105 0.2105 9,625 -0.00(-0.09%)
Oct 13, 2017 0.2112 0.2112 0.2107 0.2107 16,000 -0.00(-0.43%)
Oct 12, 2017 0.2116 0.2116 0.2116 0.2116 8,500 +0.01(+4.24%)
Oct 11, 2017 0.2030 0.2030 0.2030 0.2030 500 +0.03(+16.13%)
Oct 06, 2017 0.1748 0.1748 0.1748 0 -0.02(-9.15%)
Oct 05, 2017 0.1900 0.1924 0.1820 0.1924 164,395 -0.00(-1.69%)
Oct 03, 2017 0.1957 0.1957 0.1957 0 -0.02(-8.81%)
Sep 29, 2017 0.2146 0.2146 0.2146 0 +0.00(+0.23%)
Sep 28, 2017 0.2382 0.2382 0.2101 0.2141 50,000 -0.01(-4.42%)
Sep 26, 2017 0.2240 0.2240 0.2240 0 +0.01(+3.18%)
Sep 25, 2017 0.2211 0.2211 0.2171 0.2171 10,000 +0.02(+8.28%)
Sep 22, 2017 0.2046 0.2046 0.2005 0.2005 50,000 -0.00(-1.13%)
Sep 19, 2017 0.2028 0.2028 0.2028 0 -0.01(-4.79%)
Sep 18, 2017 0.2171 0.2171 0.2130 0.2130 10,000 -0.02(-10.01%)
Sep 05, 2017 0.2367 0.2367 0.2367 0 -0.02(-9.48%)
Aug 29, 2017 0.2615 0.2615 0.2615 0 +0.02(+7.66%)
Aug 22, 2017 0.2429 0.2429 0.2429 0 -0.01(-4.67%)
Aug 17, 2017 0.2548 0.2548 0.2548 0 -0.01(-3.59%)
Aug 10, 2017 0.2643 0.2643 0.2643 0 -0.00(-1.34%)
Aug 08, 2017 0.2679 0.2679 0.2679 0 -0.01(-3.88%)
Aug 03, 2017 0.2787 0.2787 0.2787 0 +0.00(+0.00%)
Aug 02, 2017 0.2787 0.2787 0.2787 0.2787 1,000 -0.00(-0.21%)
Aug 01, 2017 0.2793 0.2793 0.2793 0.2793 1,000 +0.00(+0.43%)
Jul 31, 2017 0.2901 0.2901 0.2780 0.2781 13,080 +0.07(+35.92%)
Jul 20, 2017 0.2046 0.2046 0.2046 0 -0.01(-5.97%)
Jul 19, 2017 0.2176 0.2176 0.2176 0.2176 700 -0.00(-0.18%)
Jul 18, 2017 0.2284 0.2285 0.2180 0.2180 15,000 -0.01(-2.98%)
Jul 17, 2017 0.2250 0.2250 0.2247 0.2247 55,000 +0.00(+1.63%)
Jul 14, 2017 0.2211 0.2211 0.2211 0.2211 11,000 -0.01(-4.82%)
Jul 13, 2017 0.2323 0.2323 0.2323 0.2323 9,700 +0.00(+1.49%)
Jul 12, 2017 0.2367 0.2367 0.2289 0.2289 16,700 -0.01(-3.86%)
Jul 11, 2017 0.2381 0.2381 0.2381 0.2381 20,000 -0.02(-8.28%)
Jul 06, 2017 0.2596 0.2596 0.2596 0 -0.01(-4.42%)
Jul 05, 2017 0.2905 0.2905 0.2716 0.2716 25,000 -0.01(-4.43%)
Jul 03, 2017 0.2842 0.2842 0.2842 0.2842 0 +0.00(+0.00%)
Jun 30, 2017 0.2842 0.2842 0.2842 0 -0.07(-19.94%)
Jun 27, 2017 0.3550 0.3550 0.3550 0 +0.02(+6.96%)
Jun 26, 2017 0.3319 0.3319 0.3319 0.3319 2,500 +0.01(+3.43%)
Jun 21, 2017 0.3209 0.3209 0.3209 0 -0.02(-7.20%)
Jun 19, 2017 0.3458 0.3458 0.3458 0 +0.05(+18.02%)
Jun 16, 2017 0.3000 0.3007 0.2930 0.2930 27,000 +0.01(+2.77%)
Jun 13, 2017 0.2851 0.2851 0.2851 0 +0.02(+5.59%)
Jun 09, 2017 0.2700 0.2700 0.2700 0 +0.03(+13.45%)
Jun 08, 2017 0.2380 0.2380 0.2380 0.2380 50,000 -0.02(-8.36%)
Jun 07, 2017 0.2735 0.2772 0.2597 0.2597 100,000 -0.03(-10.79%)
Jun 06, 2017 0.2980 0.2980 0.2911 0.2911 6,500 -0.02(-6.97%)
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.