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
Streaming Delayed 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 28, 2021 0.0397 0.0397 0.0397 0 -0.00(-6.15%)
May 27, 2021 0.0398 0.0423 0.0398 0.0423 4,325 -0.00(-1.63%)
May 25, 2021 0.0430 0.0430 0.0430 0 -0.00(-7.13%)
May 21, 2021 0.0463 0.0463 0.0463 0 +0.00(+2.89%)
May 20, 2021 0.0410 0.0450 0.0322 0.0450 75,626 +0.00(+7.14%)
May 19, 2021 0.0472 0.0480 0.0420 0.0420 31,032 +0.00(+0.00%)
May 18, 2021 0.0420 0.0420 0.0420 0.0420 10,025 -0.00(-5.41%)
May 17, 2021 0.0400 0.0454 0.0400 0.0444 18,253 +0.00(+8.29%)
May 13, 2021 0.0410 0.0410 0.0410 0 +0.00(+9.33%)
May 10, 2021 0.0375 0.0375 0.0375 0 +0.01(+23.36%)
May 07, 2021 0.0304 0.0304 0.0304 0.0304 10,000 +0.00(+8.57%)
May 06, 2021 0.0280 0.0280 0.0280 0.0280 3,000 +0.00(+0.00%)
May 05, 2021 0.0280 0.0280 0.0280 0.0280 150,000 -0.00(-14.11%)
May 04, 2021 0.0326 0.0326 0.0326 0.0326 400 +0.01(+25.38%)
Apr 30, 2021 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Apr 29, 2021 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-3.10%)
Apr 28, 2021 0.0258 0.0258 0.0258 0.0258 30,000 -0.01(-22.29%)
Apr 27, 2021 0.0332 0.0332 0.0332 0.0332 302 +0.00(+0.61%)
Apr 23, 2021 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Apr 22, 2021 0.0330 0.0330 0.0330 0.0330 300 +0.01(+18.71%)
Apr 21, 2021 0.0278 0.0278 0.0278 0.0278 501 +0.00(+0.00%)
Apr 20, 2021 0.0278 0.0278 0.0278 0.0278 120 +0.01(+39.00%)
Apr 19, 2021 0.0200 0.0200 0.0200 0.0200 1,033 -0.01(-28.57%)
Apr 16, 2021 0.0280 0.0280 0.0280 0.0280 32,000 +0.00(+7.69%)
Apr 15, 2021 0.0265 0.0265 0.0256 0.0260 23,000 -0.00(-8.77%)
Apr 13, 2021 0.0285 0.0285 0.0285 0 -0.00(-6.25%)
Apr 12, 2021 0.0304 0.0304 0.0304 4 +0.00(+0.00%)
Apr 09, 2021 0.0304 0.0304 0.0304 0.0304 4,600 -0.00(-7.32%)
Apr 08, 2021 0.0303 0.0328 0.0303 0.0328 1,011 +0.00(+0.00%)
Apr 07, 2021 0.0303 0.0328 0.0303 0.0328 40,000 +0.00(+0.00%)
Apr 06, 2021 0.0328 0.0328 0.0328 0.0328 1,016 +0.00(+7.89%)
Apr 01, 2021 0.0304 0.0304 0.0304 0 -0.00(-7.32%)
Mar 31, 2021 0.0328 0.0328 0.0328 0.0328 3,000 +0.00(+17.14%)
Mar 30, 2021 0.0227 0.0280 0.0227 0.0280 15,600 -0.01(-25.53%)
Mar 29, 2021 0.0367 0.0376 0.0323 0.0376 12,480 +0.00(+2.17%)
Mar 26, 2021 0.0368 0.0368 0.0349 0.0368 3,000 +0.01(+45.45%)
Mar 24, 2021 0.0253 0.0253 0.0253 0 +0.00(+10.00%)
Mar 22, 2021 0.0230 0.0230 0.0230 0 -0.00(-0.43%)
Mar 16, 2021 0.0231 0.0231 0.0231 0 +0.00(+0.00%)
Mar 12, 2021 0.0231 0.0231 0.0231 0 -0.00(-9.77%)
Mar 08, 2021 0.0256 0.0256 0.0256 0 +0.00(+0.00%)
Mar 05, 2021 0.0256 0.0256 0.0246 0.0256 6,700 -0.01(-26.86%)
Mar 04, 2021 0.0346 0.0350 0.0346 0.0350 2,100 +0.00(+12.90%)
Mar 01, 2021 0.0310 0.0310 0.0310 0 -0.01(-15.53%)
Feb 23, 2021 0.0367 0.0367 0.0367 0 +0.00(+3.09%)
Feb 22, 2021 0.0356 0.0356 0.0342 0.0356 2,680 +0.00(+0.00%)
Feb 19, 2021 0.0356 0.0356 0.0356 0.0356 1,300 -0.00(-2.47%)
Feb 18, 2021 0.0315 0.0365 0.0315 0.0365 61,000 +0.02(+82.50%)
Feb 17, 2021 0.0200 0.0200 0.0200 0.0200 179,200 -0.01(-38.65%)
Feb 11, 2021 0.0326 0.0326 0.0326 0 +0.01(+23.02%)
Feb 10, 2021 0.0326 0.0326 0.0265 0.0265 1,982 +0.00(+0.00%)
Feb 09, 2021 0.0265 0.0265 0.0265 0.0265 291 +0.00(+0.38%)
Feb 08, 2021 0.0284 0.0284 0.0264 0.0264 13,800 -0.00(-6.38%)
Feb 03, 2021 0.0282 0.0282 0.0282 0 -0.01(-29.32%)
Feb 01, 2021 0.0399 0.0399 0.0399 0 +0.00(+1.79%)
Jan 27, 2021 0.0392 0.0392 0.0392 0 +0.01(+30.67%)
Jan 26, 2021 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 25, 2021 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-21.87%)
Jan 22, 2021 0.0384 0.0384 0.0384 0.0384 3,000 -0.00(-4.00%)
Jan 14, 2021 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Jan 11, 2021 0.0375 0.0375 0.0375 0 +0.01(+36.36%)
Jan 08, 2021 0.0300 0.0300 0.0275 0.0275 122,000 -0.01(-18.88%)
Dec 30, 2020 0.0339 0.0339 0.0339 0 +0.01(+25.56%)
Dec 29, 2020 0.0270 0.0270 0.0270 0.0270 34,000 -0.00(-8.78%)
Dec 22, 2020 0.0296 0.0296 0.0296 0 -0.00(-5.73%)
Dec 18, 2020 0.0314 0.0314 0.0314 0 -0.00(-10.29%)
Dec 17, 2020 0.0330 0.0350 0.0330 0.0350 15,000 +0.00(+6.06%)
Dec 16, 2020 0.0300 0.0330 0.0300 0.0330 61,000 +0.00(+9.63%)
Dec 15, 2020 0.0301 0.0301 0.0301 0.0301 15,000 +0.00(+0.67%)
Nov 25, 2020 0.0299 0.0299 0.0299 0 -0.00(-9.67%)
Nov 20, 2020 0.0331 0.0331 0.0331 0 -0.01(-18.27%)
Nov 13, 2020 0.0405 0.0405 0.0405 0 -0.00(-4.26%)
Nov 11, 2020 0.0423 0.0423 0.0423 0 +0.01(+14.32%)
Nov 10, 2020 0.0370 0.0370 0.0370 0.0370 15,000 +0.00(+2.21%)
Oct 29, 2020 0.0362 0.0362 0.0362 0 -0.00(-4.74%)
Oct 26, 2020 0.0380 0.0380 0.0380 0 +0.01(+23.38%)
Oct 21, 2020 0.0308 0.0308 0.0308 0 +0.00(+5.12%)
Oct 19, 2020 0.0293 0.0293 0.0293 0 -0.01(-22.07%)
Sep 29, 2020 0.0376 0.0376 0.0376 0 +0.00(+2.45%)
Sep 28, 2020 0.0360 0.0367 0.0360 0.0367 14,000 +0.00(+0.27%)
Sep 25, 2020 0.0366 0.0366 0.0366 0.0366 6,000 -0.00(-8.27%)
Sep 23, 2020 0.0399 0.0399 0.0399 0 -0.01(-14.38%)
Sep 21, 2020 0.0466 0.0466 0.0466 0 +0.01(+21.99%)
Sep 18, 2020 0.0382 0.0382 0.0382 0.0382 700 -0.00(-4.50%)
Sep 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0400 0.0400 43,500 +0.00(+0.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 10, 2020 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Sep 09, 2020 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+0.00%)
Sep 03, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 01, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 26, 2020 0.0500 0.0500 0.0450 0.0450 22,000 +0.01(+42.86%)
Aug 25, 2020 0.0315 0.0315 0.0315 50,000 +0.00(+0.00%)
Aug 24, 2020 0.0315 0.0315 0.0315 0.0315 1,000 -0.01(-30.62%)
Aug 11, 2020 0.0454 0.0454 0.0454 0 -0.01(-17.45%)
Aug 10, 2020 0.0437 0.0550 0.0437 0.0550 20,900 +0.01(+25.86%)
Jul 29, 2020 0.0437 0.0437 0.0437 0 +0.00(+0.00%)
Jul 28, 2020 0.0437 0.0437 0.0437 0.0437 2,000 +0.01(+45.18%)
Jul 27, 2020 0.0420 0.0420 0.0301 0.0301 315,100 -0.01(-24.75%)
Jul 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+8.70%)
Jul 02, 2020 0.0368 0.0368 0.0368 0 -0.01(-12.38%)
Jun 23, 2020 0.0420 0.0420 0.0420 0 -0.00(-5.41%)
Jun 19, 2020 0.0444 0.0444 0.0444 0 +0.01(+24.72%)
Jun 16, 2020 0.0356 0.0356 0.0356 0 +0.00(+0.00%)
Jun 15, 2020 0.0356 0.0356 0.0356 0.0356 1,000 +0.00(+11.25%)
Jun 08, 2020 0.0320 0.0320 0.0320 0 -0.00(-0.93%)
Jun 05, 2020 0.0323 0.0340 0.0204 0.0323 13,200 +0.00(+0.31%)
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.