Entree Resources Ltd (EGI) Historical Stock Data
Historical Data
In the past 30 trading days, EGI is up 0.12% a day on average. There have been 17 days where Entree Resources Ltd closed green and 13 days where EGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-08-07 | 1.12 | 1.14 | ↑$0.01 (1.34%) | 1.12 | 1.14 | 139.70K |
| 2020-08-06 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.11 | 1.13 | 568.29K |
| 2020-08-05 | 1.09 | 1.11 | ↑$0.01 (1.38%) | 1.09 | 1.11 | 457.13K |
| 2020-08-04 | 1.10 | 1.09 | ↓$0.00 (-0.46%) | 1.09 | 1.10 | 2.72M |
| 2020-08-03 | 1.09 | 1.10 | ↑$0.00 (0.46%) | 1.09 | 1.10 | 1.92M |
| 2020-07-31 | 1.08 | 1.10 | ↑$0.01 (1.39%) | 1.08 | 1.11 | 599.48K |
| 2020-07-30 | 1.08 | 1.08 | ↓$0.01 (-0.46%) | 1.08 | 1.09 | 482.26K |
| 2020-07-29 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.07 | 1.08 | 1.02M |
| 2020-07-28 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.08 | 455.48K |
| 2020-07-27 | 1.07 | 1.07 | ↑$0.01 (0.47%) | 1.06 | 1.07 | 303.16K |
| 2020-07-24 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.06 | 1.07 | 247.36K |
| 2020-07-23 | 1.07 | 1.07 | ↓$0.01 (-0.47%) | 1.07 | 1.08 | 227.31K |
| 2020-07-22 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.07 | 1.07 | 127.07K |
| 2020-07-21 | 1.07 | 1.08 | ↑$0.00 (0.47%) | 1.07 | 1.08 | 293.58K |
| 2020-07-20 | 1.07 | 1.06 | ↓$0.00 (-0.47%) | 1.06 | 1.07 | 124.70K |
| 2020-07-17 | 1.07 | 1.07 | ↓$0.01 (-0.47%) | 1.07 | 1.07 | 160.70K |
| 2020-07-16 | 1.06 | 1.08 | ↑$0.02 (1.90%) | 1.06 | 1.08 | 346K |
| 2020-07-15 | 1.05 | 1.05 | ↑$0.01 (0.48%) | 1.05 | 1.05 | 564.08K |
| 2020-07-14 | 1.05 | 1.03 | ↓$0.01 (-1.44%) | 1.03 | 1.06 | 543.08K |
| 2020-07-13 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.06 | 358.94K |
| 2020-07-10 | 1.06 | 1.05 | ↓$0.00 (-0.47%) | 1.05 | 1.06 | 175.44K |
| 2020-07-09 | 1.06 | 1.06 | ↓$0.01 (-0.47%) | 1.05 | 1.06 | 561.85K |
| 2020-07-08 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.06 | 409.08K |
| 2020-07-07 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.05 | 1.06 | 328K |
| 2020-07-06 | 1.03 | 1.05 | ↑$0.01 (1.46%) | 1.03 | 1.05 | 188.50K |
| 2020-07-03 | 1.05 | 1.03 | ↓$0.01 (-1.44%) | 1.03 | 1.05 | 448.34K |
| 2020-07-02 | 1.04 | 1.03 | ↓$0.00 (-0.48%) | 1.03 | 1.04 | 340.96K |
| 2020-07-01 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.04 | 1.05 | 322.62K |
| 2020-06-30 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.04 | 327.53K |
| 2020-06-29 | 1.03 | 1.02 | ↓$0.01 (-0.98%) | 1.02 | 1.03 | 100.11K |
Create an account or log in to view more rows.
$EGI I can wait.
$EGI keep inchin
$EGI Reinvest your dividends
$EGI looks good
$EGI Who’s still buying calls?
$EGI bull flag
breakout!
$EGI nice day!
$EGI ugh oh
we heatin back up
$EGI Who else bought the dip on Friday?
$EGI I think I like this stock more everyday