Entree Resources Ltd Historical Data - ETG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Entree Resources Ltd (ETG)
Entree Resources Ltd (ETG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.24	-8.79120879121	2.73	2.75	2.42	44219	2.55021068	CS
4	0.07	2.89256198347	2.42	2.75	2.36	57629	2.5960876	CS
12	0.65	35.3260869565	1.84	2.75	1.81	94186	2.2744874	CS
26	1.04	71.724137931	1.45	2.75	1.41	86493	2.0996001	CS
52	1.31	111.016949153	1.18	2.75	1.14	64894	1.87502208	CS
156	1.73	227.631578947	0.76	2.75	0.73	60530	1.37567906	CS
260	2.11	555.263157895	0.38	2.75	0.23	70255	1.02434129	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737672000	2.52	0.01	0.40	2.5299999	2.5299999	2.44	73552
1737585600	2.5099999	-0.1	-3.83	2.6	2.6	2.48	77544
1737499200	2.61	-0.02	-0.76	2.61	2.65	2.6	31900
1737412800	2.63	-0.02	-0.75	2.64	2.64	2.59	18450
1737153600	2.65	-0.09	-3.28	2.73	2.75	2.65	19649
1737067200	2.74	0.07	2.62	2.7	2.75	2.7	32229
1736980800	2.67	0.08	3.09	2.6	2.72	2.59	108248
1736894400	2.59	0.03	1.17	2.57	2.71	2.57	41550
1736808000	2.56	-0.04	-1.54	2.59	2.6	2.55	48001
1736548800	2.6	-0.07	-2.62	2.65	2.65	2.56	63638
1736462400	2.67	0.05	1.91	2.64	2.72	2.63	23900
1736376000	2.62	0.05	1.95	2.56	2.65	2.56	19000
1736289600	2.57	-0.01	-0.39	2.61	2.61	2.55	78172
1736203200	2.58	-0.16	-5.84	2.71	2.74	2.58	49006
1735944000	2.74	0.3	12.30	2.45	2.74	2.44	222558
1735857600	2.44	0.01	0.41	2.43	2.5	2.4	114855
1735684800	2.43	0.07	2.97	2.38	2.45	2.38	19448
1735598400	2.36	-0.08	-3.28	2.45	2.45	2.36	33904
1735339200	2.44	0.05	2.09	2.42	2.44	2.4	19347
1735069200	2.39	-0.04	-1.65	2.45	2.48	2.39	35450
1734993600	2.43	-0.07	-2.80	2.52	2.62	2.43	194807
1734734400	2.5	0.19	8.23	2.41	2.5099999	2.31	430368
1734648000	2.31	0.11	5.00	2.24	2.33	2.22	113589
1734561600	2.2	-0.1	-4.35	2.27	2.31	2.2	64433
1734475200	2.3	-0.02	-0.86	2.33	2.33	2.27	140288
1734388800	2.32	0.12	5.45	2.2	2.37	2.19	138600
1734129600	2.2	0	0.00	2.2	2.23	2.18	23850
1734043200	2.2	-0.03	-1.35	2.23	2.25	2.19	83771
1733956800	2.23	0.01	0.45	2.22	2.2599999	2.22	61300
1733870400	2.22	-0.15	-6.33	2.36	2.38	2.22	144545
1733784000	2.37	0.15	6.76	2.22	2.39	2.22	94901
1733524800	2.22	0.05	2.30	2.2	2.22	2.18	36428
1733438400	2.17	0.04	1.88	2.15	2.24	2.15	34276
1733352000	2.13	0.15	7.58	2	2.15	2	79614
1733265600	1.98	0.02	1.02	1.97	2	1.97	35600
1733179200	1.96	-0.02	-1.01	1.98	2	1.96	65725
1732920000	1.98	0.02	1.02	1.96	1.99	1.96	76830
1732833600	1.96	0.02	1.03	1.96	1.97	1.94	16240
1732747200	1.94	-0.01	-0.51	1.95	1.96	1.91	62100
1732660800	1.95	-0.04	-2.01	2	2	1.87	130783
1732574400	1.99	-0.04	-1.97	2.04	2.04	1.97	62110
1732315200	2.0299999	-0.04	-1.93	2.07	2.07	2.0299999	15974
1732228800	2.07	0.09	4.55	2.02	2.09	1.97	113463
1732142400	1.98	-0.07	-3.41	2.08	2.08	1.94	172788
1732056000	2.05	0	0.00	2.05	2.06	2.05	47344
1731969600	2.05	0	0.00	2.05	2.07	2.05	46639
1731710400	2.05	-0.01	-0.49	2.06	2.08	2.05	18400
1731624000	2.06	0.01	0.49	2.06	2.1	2.05	12705
1731537600	2.05	-0.02	-0.97	2.06	2.12	2.05	226568
1731451200	2.07	-0.06	-2.82	2.13	2.14	2.05	97750
1731364800	2.13	-0.1	-4.48	2.2	2.2	2.09	43634
1731105600	2.23	0.07	3.24	2.16	2.23	2.13	123994
1731019200	2.16	-0.01	-0.46	2.16	2.2	2.15	170628
1730932800	2.17	-0.04	-1.81	2.2	2.2	2.14	91825
1730846400	2.21	0.11	5.24	2.16	2.24	2.16	691235
1730760000	2.1	0.28	15.38	1.91	2.16	1.82	218013
1730497200	1.82	-0.03	-1.62	1.84	1.89	1.81	57098
1730410800	1.85	0	0.00	1.81	1.85	1.81	70974
1730324400	1.85	-0.07	-3.65	1.92	2.02	1.75	249008
1730238000	1.92	-0.07	-3.52	2	2	1.85	143260
1730151600	1.99	-0.17	-7.87	2.15	2.15	1.98	145577
1729892400	2.16	-0.03	-1.37	2.19	2.21	2.14	49667
1729806000	2.19	0.04	1.86	2.2	2.2	2.16	70300

Entree Resources

Republic of Ireland

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions