Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entree Resources Ltd (OP: ERLFF )

1.693 -0.000 (-0.02%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 27, 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 (%)
Dec 27, 2024 1.700 1.700 1.670 1.693 2,600 -0.00(-0.02%)
Dec 26, 2024 1.695 1.820 1.685 1.693 3,964 +0.03(+2.01%)
Dec 24, 2024 1.700 1.700 1.660 1.660 20,800 -0.04(-2.09%)
Dec 23, 2024 1.760 1.810 1.696 1.696 42,143 -0.03(-1.99%)
Dec 20, 2024 1.660 1.730 1.610 1.730 39,720 +0.15(+9.49%)
Dec 19, 2024 1.570 1.607 1.510 1.580 36,712 +0.04(+2.60%)
Dec 18, 2024 1.584 1.585 1.540 1.540 10,885 -0.08(-4.94%)
Dec 17, 2024 1.690 1.690 1.620 1.620 4,881 -0.04(-2.67%)
Dec 16, 2024 1.544 1.665 1.544 1.665 2,394 +0.11(+6.84%)
Dec 12, 2024 1.558 50 -0.01(-0.76%)
Dec 11, 2024 1.580 1.590 1.570 1.570 2,181 -0.11(-6.55%)
Dec 10, 2024 1.690 1.690 1.680 1.680 1,497 +0.00(+0.00%)
Dec 09, 2024 1.600 1.680 1.590 1.680 24,711 +0.13(+8.39%)
Dec 06, 2024 1.590 1.590 1.550 1.550 4,327 -0.00(-0.16%)
Dec 05, 2024 1.534 1.600 1.524 1.552 16,654 +0.04(+2.81%)
Dec 04, 2024 1.420 1.510 1.420 1.510 27,138 +0.10(+7.47%)
Dec 03, 2024 1.420 1.420 1.405 1.405 12,500 +0.00(+0.00%)
Nov 29, 2024 1.405 90 +0.02(+1.44%)
Nov 27, 2024 1.400 1.400 1.377 1.385 24,490 +0.02(+1.47%)
Nov 26, 2024 1.427 1.427 1.350 1.365 16,806 -0.06(-4.21%)
Nov 25, 2024 1.440 1.460 1.420 1.425 14,700 -0.04(-3.06%)
Nov 22, 2024 1.440 1.475 1.440 1.470 2,461 -0.01(-0.84%)
Nov 21, 2024 1.435 1.482 1.435 1.482 5,100 +0.07(+4.77%)
Nov 20, 2024 1.466 1.470 1.400 1.415 4,933 -0.07(-4.71%)
Nov 19, 2024 1.490 1.490 1.485 1.485 2,201 +0.01(+0.99%)
Nov 18, 2024 1.460 1.470 1.460 1.470 5,102 +0.00(+0.03%)
Nov 15, 2024 1.470 1.475 1.470 1.470 2,138 -0.01(-0.68%)
Nov 14, 2024 1.480 1.480 1.480 1.480 2,622 +0.01(+0.68%)
Nov 13, 2024 1.510 1.510 1.470 1.470 46,586 -0.01(-0.68%)
Nov 12, 2024 1.522 1.540 1.470 1.480 25,666 -0.03(-1.79%)
Nov 11, 2024 1.540 1.540 1.507 1.507 14,135 -0.05(-3.40%)
Nov 08, 2024 1.565 1.575 1.555 1.560 12,933 +0.01(+0.65%)
Nov 07, 2024 1.570 1.570 1.550 1.550 20,662 +0.01(+0.52%)
Nov 06, 2024 1.570 1.570 1.542 1.542 4,711 -0.05(-3.02%)
Nov 05, 2024 1.600 1.607 1.565 1.590 23,061 +0.06(+3.92%)
Nov 04, 2024 1.650 1.650 1.413 1.530 43,544 +0.22(+16.79%)
Nov 01, 2024 1.347 1.350 1.310 1.310 8,001 -0.00(-0.15%)
Oct 31, 2024 1.320 1.321 1.300 1.312 16,639 +0.04(+3.06%)
Oct 30, 2024 1.380 1.380 1.263 1.273 3,301 -0.12(-8.42%)
Oct 29, 2024 1.419 1.427 1.370 1.390 24,282 -0.08(-5.41%)
Oct 28, 2024 1.520 1.520 1.445 1.470 28,140 -0.10(-6.40%)
Oct 25, 2024 1.600 1.600 1.543 1.570 4,900 +0.00(+0.00%)
Oct 24, 2024 1.570 1.590 1.570 1.570 16,215 -0.02(-1.26%)
Oct 22, 2024 1.590 0 +0.01(+0.63%)
Oct 21, 2024 1.600 1.600 1.580 1.580 2,837 -0.01(-0.88%)
Oct 18, 2024 1.570 1.597 1.550 1.594 6,680 +0.00(+0.25%)
Oct 17, 2024 1.520 1.605 1.520 1.590 11,175 +0.00(+0.00%)
Oct 16, 2024 1.594 1.597 1.567 1.590 22,604 -0.01(-0.63%)
Oct 15, 2024 1.660 1.660 1.570 1.600 2,548 -0.06(-3.61%)
Oct 14, 2024 1.600 1.660 1.440 1.660 43,600 +0.04(+2.66%)
Oct 11, 2024 1.685 1.685 1.617 1.617 12,050 -0.05(-3.17%)
Oct 10, 2024 1.680 1.700 1.640 1.670 22,787 -0.04(-2.34%)
Oct 09, 2024 1.710 1.710 1.660 1.710 20,053 -0.01(-0.58%)
Oct 08, 2024 1.663 1.750 1.646 1.720 18,659 +0.05(+2.99%)
Oct 07, 2024 1.630 1.715 1.630 1.670 23,488 +0.03(+2.14%)
Oct 04, 2024 1.640 1.640 1.620 1.635 3,068 +0.01(+0.86%)
Oct 03, 2024 1.627 1.640 1.586 1.621 22,025 -0.01(-0.81%)
Oct 02, 2024 1.610 1.650 1.577 1.634 8,879 +0.00(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.