Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Entree Resources Ltd (QB) (ERLFF)
Entree Resources Ltd (QB) (ERLFF) Historical

ERLFF Entree Resources Ltd (QB)

1.078

-0.008 (-0.74%)

Jul 23 2024 - Closed

Delayed by 15 minutes

ERLFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	1.078	-0.01	-0.74%	1.10	1.10	1.078	5,250
Jul 22 2024	1.086	-0.01	-0.82%	1.086	1.086	1.086	602
Jul 19 2024	1.095	0.00	-0.07%	1.08	1.095	1.08	8,700
Jul 18 2024	1.0958	0.00	-0.38%	1.0958	1.0958	1.0958	601
Jul 17 2024	1.10	0.04	3.77%	1.07	1.10	1.07	3,765
Jul 16 2024	1.06	0.00	0.19%	1.07	1.0798	1.05	3,800
Jul 15 2024	1.058	-0.01	-1.12%	1.07	1.07	1.05	15,403
Jul 12 2024	1.07	-0.01	-0.47%	1.07	1.09	1.07	7,147
Jul 11 2024	1.075	0.00	0.47%	1.07	1.09	1.07	34,327
Jul 10 2024	1.07	-0.01	-0.93%	1.0743	1.08	1.07	62,903
Jul 09 2024	1.08	0.01	0.79%	1.085	1.085	1.08	15,521
Jul 08 2024	1.0716	0.00	-0.39%	1.0716	1.0716	1.0716	9,700
Jul 05 2024	1.0758	0.01	0.54%	1.03	1.0825	1.03	1,110
Jul 03 2024	1.07	0.02	1.90%	1.06	1.10	1.06	1,300
Jul 02 2024	1.05	-0.01	-0.94%	1.07	1.07	1.05	2,200
Jul 01 2024	1.06	-0.03	-3.02%	1.06	1.06	1.06	1,200
Jun 28 2024	1.093	0.01	1.20%	1.093	1.093	1.093	100
Jun 27 2024	1.08	0.01	0.93%	0.98	1.08	0.98	24,826
Jun 26 2024	1.07	-0.01	-0.56%	1.07	1.07	1.07	1,007
Jun 25 2024	1.076	-0.02	-1.42%	0.99	1.076	0.99	5,201
Jun 24 2024	1.0915	0.04	3.95%	1.15	1.15	1.0915	300
Jun 21 2024	1.05	0.01	0.96%	1.045	1.05	1.045	3,600
Jun 20 2024	1.04	0.00	0.00%	1.00	1.04	0.98444	27,200
Jun 18 2024	1.04	-0.01	-0.95%	1.02	1.04	1.02	280
Jun 17 2024	1.05	-0.01	-0.94%	1.07	1.07	1.0101	7,300
Jun 14 2024	1.06	0.00	0.00%	1.05	1.06	1.05	620
Jun 13 2024	1.06	-0.03	-2.75%	1.07	1.0815	1.05	6,501
Jun 12 2024	1.09	0.00	0.00%	1.1001	1.1001	1.09	14,601
Jun 11 2024	1.09	-0.01	-0.46%	1.086	1.09	1.086	5,700
Jun 10 2024	1.095	0.00	0.00%	1.095	1.095	1.095	0
Jun 07 2024	1.095	-0.02	-1.35%	1.09	1.095	1.09	535
Jun 06 2024	1.11	0.01	0.91%	1.105	1.12	1.1001	5,855
Jun 05 2024	1.10	0.00	0.18%	1.10	1.12	1.10	12,508
Jun 04 2024	1.098	-0.01	-0.63%	1.10	1.105	1.098	10,633
Jun 03 2024	1.105	0.00	0.45%	1.105	1.105	1.105	3,650
May 31 2024	1.10	-0.01	-0.54%	1.10	1.10	1.10	1,551
May 30 2024	1.106	0.01	0.55%	1.102	1.106	1.102	13,500
May 29 2024	1.10	-0.02	-2.00%	1.1215	1.1215	1.10	14,678
May 28 2024	1.1225	0.03	2.97%	1.12	1.1225	1.12	15,635
May 24 2024	1.0901	0.00	0.01%	1.11	1.11	1.0901	12,940
May 23 2024	1.09	-0.03	-2.68%	1.1115	1.1115	1.09	1,625
May 22 2024	1.12	-0.03	-2.61%	1.15	1.15	1.10	11,618
May 21 2024	1.15	0.03	2.91%	1.11	1.1521	1.11	49,518
May 20 2024	1.1175	0.01	1.13%	1.09	1.12	1.09	9,192
May 17 2024	1.105	-0.01	-1.12%	1.11	1.11	1.105	1,200
May 16 2024	1.1175	0.02	1.45%	1.095	1.1175	1.07	16,503
May 15 2024	1.1015	-0.02	-1.87%	1.11	1.11	1.0985	22,220
May 14 2024	1.1225	0.04	3.70%	1.1158	1.1225	1.11	21,108
May 13 2024	1.0825	-0.03	-2.48%	1.10	1.10	1.0825	2,596
May 10 2024	1.11	0.02	1.37%	1.1225	1.1225	1.085	6,100
May 09 2024	1.095	0.01	0.92%	1.10	1.10	1.095	1,050
May 08 2024	1.085	-0.02	-1.36%	1.08	1.09	1.07	15,320
May 07 2024	1.10	-0.01	-0.90%	1.11	1.11	1.095	5,298
May 06 2024	1.11	-0.01	-0.52%	1.12	1.12	1.11	12,762
May 03 2024	1.1158	-0.02	-1.39%	1.12	1.14	1.11	6,235
May 02 2024	1.1315	0.01	0.58%	1.13	1.14	1.12	12,532
May 01 2024	1.125	-0.01	-0.88%	1.12	1.125	1.12	484
Apr 30 2024	1.135	0.00	0.00%	1.13	1.145	1.12	1,358
Apr 29 2024	1.135	0.02	2.25%	1.11	1.135	1.11	16,893
Apr 26 2024	1.11	-0.01	-0.89%	1.14	1.14	1.11	5,265
Apr 25 2024	1.12	-0.04	-3.45%	1.16	1.16	1.12	2,722

Entree Resources (QB)

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