Entree Resources Ltd Historical Data - ETG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

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	-0.03	-1.875	1.6	1.63	1.55	30734	1.58124834	CS
4	0.18	12.9496402878	1.39	1.63	1.39	49605	1.54742894	CS
12	0.31	24.6031746032	1.26	1.63	1.15	46616	1.36989934	CS
26	0.29	22.65625	1.28	1.63	1.14	47480	1.29067071	CS
52	0.2	14.598540146	1.37	1.63	1.1	43325	1.28191934	CS
156	0.73	86.9047619048	0.84	1.63	0.71	63313	1.04920682	CS
260	1.095	230.526315789	0.475	1.63	0.215	75855	0.74843385	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713822000	1.57	-0.05	-3.09	1.6	1.61	1.55	63719
1713562800	1.62	0.03	1.89	1.58	1.62	1.56	25051
1713476400	1.59	0.03	1.92	1.58	1.59	1.58	19298
1713390000	1.56	-0.02	-1.27	1.58	1.58	1.55	18300
1713303600	1.58	-0.04	-2.47	1.6	1.6299999	1.58	27300
1713217200	1.62	0.04	2.53	1.6	1.6299999	1.6	46513
1712958000	1.58	-0.01	-0.63	1.58	1.6	1.58	35036
1712871600	1.59	0.02	1.27	1.56	1.59	1.55	46629
1712785200	1.57	0	0.00	1.54	1.58	1.53	14850
1712698800	1.57	0.03	1.95	1.56	1.57	1.55	10105
1712612400	1.54	-0.06	-3.75	1.6	1.6	1.54	30900
1712353200	1.6	0.06	3.90	1.54	1.6	1.53	117850
1712266800	1.54	0.04	2.67	1.51	1.54	1.49	135633
1712180400	1.5	0	0.00	1.5	1.52	1.47	54282
1712094000	1.5	0.04	2.74	1.45	1.5	1.45	79704
1712007600	1.46	-0.05	-3.31	1.49	1.52	1.44	32951
1711662000	1.51	-0.01	-0.66	1.51	1.57	1.48	88236
1711575600	1.52	0.04	2.70	1.5	1.54	1.45	45014
1711489200	1.48	0.09	6.47	1.3899999	1.49	1.3899999	51125
1711402800	1.3899999	0.03	2.21	1.3799999	1.4	1.36	14800
1711143600	1.36	0.02	1.49	1.33	1.37	1.33	137000
1711057200	1.34	0.02	1.52	1.32	1.35	1.3	48300
1710970800	1.32	0.02	1.54	1.32	1.3799999	1.32	167376
1710884400	1.3	-0.03	-2.26	1.32	1.32	1.3	15770
1710798000	1.33	0.03	2.31	1.3	1.33	1.28	23232
1710538800	1.3	0.03	2.36	1.26	1.31	1.26	68000
1710452400	1.27	-0.03	-2.31	1.3	1.31	1.26	105825
1710366000	1.3	0.04	3.17	1.28	1.31	1.28	70500
1710279600	1.26	-0.01	-0.79	1.27	1.27	1.24	55810
1710193200	1.27	-0.03	-2.31	1.3	1.3	1.27	63094
1709937600	1.3	0	0.00	1.31	1.31	1.29	14641
1709851200	1.3	0.02	1.56	1.28	1.31	1.25	73365
1709764800	1.28	0	0.00	1.28	1.3	1.27	27300
1709678400	1.28	-0.05	-3.76	1.33	1.33	1.28	37661
1709592000	1.33	0.03	2.31	1.33	1.36	1.29	121668
1709332800	1.3	0.05	4.00	1.24	1.33	1.23	110312
1709246400	1.25	0.06	5.04	1.21	1.25	1.21	40306
1709160000	1.19	0	0.00	1.19	1.21	1.18	38517
1709073600	1.19	-0.01	-0.83	1.2	1.2	1.18	19863
1708987200	1.2	0	0.00	1.2	1.2	1.18	8350
1708728000	1.2	0.03	2.56	1.18	1.2	1.18	10600
1708641600	1.17	-0.01	-0.85	1.18	1.18	1.17	21800
1708555200	1.18	0	0.00	1.17	1.18	1.15	22575
1708468800	1.18	-0.01	-0.84	1.18	1.18	1.18	1216
1708123200	1.19	-0.01	-0.83	1.2	1.21	1.18	12300
1708036800	1.2	0.02	1.69	1.18	1.2	1.17	24516
1707950400	1.18	0.01	0.85	1.2	1.2	1.18	32090
1707864000	1.17	-0.07	-5.65	1.22	1.22	1.17	89477
1707777600	1.24	-0.01	-0.80	1.25	1.25	1.23	6000
1707518400	1.25	0.06	5.04	1.19	1.25	1.18	60866
1707432000	1.19	-0.04	-3.25	1.24	1.24	1.19	14107
1707345600	1.23	0	0.00	1.23	1.24	1.23	12800
1707259200	1.23	0	0.00	1.23	1.23	1.23	11300
1707172800	1.23	0.02	1.65	1.22	1.24	1.22	31300
1706913600	1.21	-0.03	-2.42	1.24	1.24	1.21	13800
1706827200	1.24	0.01	0.81	1.24	1.24	1.24	2700
1706740800	1.23	0	0.00	1.24	1.26	1.2	106189
1706654400	1.23	-0.03	-2.38	1.26	1.26	1.23	25900
1706568000	1.26	-0.03	-2.33	1.29	1.29	1.23	64200
1706308800	1.29	0.02	1.57	1.25	1.31	1.24	58387
1706222400	1.27	0.05	4.10	1.2	1.27	1.1399999	145900
1706136000	1.22	0.02	1.67	1.18	1.22	1.18	45788
1706049600	1.2	0.01	0.84	1.2	1.2	1.18	52374

Entree Resources

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