Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ERLFF Entree Resources Ltd (QB)

1.10

-0.006 (-0.54%)

May 31 2024 - Closed

Delayed by 15 minutes

ERLFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 24 2024	1.16	0.00	0.43%	1.16	1.16	1.128	52,213
Apr 23 2024	1.155	0.01	0.43%	1.15	1.155	1.15	624
Apr 22 2024	1.15	0.00	0.00%	1.15	1.15	1.15	0
Apr 19 2024	1.15	-0.01	-0.43%	1.14	1.17	1.10	19,496
Apr 18 2024	1.155	0.02	1.32%	1.155	1.155	1.155	500
Apr 17 2024	1.14	-0.01	-0.61%	1.16	1.16	1.14	6,000
Apr 16 2024	1.147	-0.03	-2.38%	1.17	1.17	1.147	17,932
Apr 15 2024	1.175	0.01	1.12%	1.1725	1.175	1.1725	1,229
Apr 12 2024	1.162	0.01	1.04%	1.145	1.162	1.145	4,886
Apr 11 2024	1.15	0.01	0.88%	1.15	1.15	1.13	27,472
Apr 10 2024	1.14	-0.01	-0.52%	1.144	1.144	1.14	7,300
Apr 09 2024	1.146	-0.01	-0.69%	1.146	1.146	1.146	1,267
Apr 08 2024	1.154	-0.02	-1.37%	1.18	1.18	1.15	30,716
Apr 05 2024	1.17	0.04	3.54%	1.11	1.17	1.11	71,916
Apr 04 2024	1.13	0.03	2.72%	1.11	1.13	1.098	78,922
Apr 03 2024	1.1001	0.01	0.93%	1.10	1.11	1.09	62,304
Apr 02 2024	1.09	0.03	2.83%	1.085	1.0915	1.082	24,900
Apr 01 2024	1.06	-0.05	-4.07%	1.12	1.12	1.06	23,666
Mar 28 2024	1.105	-0.02	-1.34%	1.14	1.15	1.105	16,959
Mar 27 2024	1.12	0.04	3.70%	1.09	1.12	1.06	44,546
Mar 26 2024	1.08	0.06	5.88%	1.03	1.0831	1.03	20,905
Mar 25 2024	1.02	0.05	4.96%	1.00	1.025	1.00	29,390
Mar 22 2024	0.9718	-0.0182	-1.84%	0.9747	0.9805	0.9718	35,169
Mar 21 2024	0.99	0.0069	0.70%	0.9339	0.99	0.9339	7,805
Mar 20 2024	0.9831	0.023	2.40%	0.97	1.01	0.97	53,383
Mar 19 2024	0.9601	-0.0149	-1.53%	0.9616	0.97	0.954625	16,829
Mar 18 2024	0.975	0.0195	2.04%	0.96	0.975	0.953	32,102
Mar 15 2024	0.9555	0.0155	1.65%	0.9277	0.9639	0.9277	63,500
Mar 14 2024	0.94	-0.02488	-2.58%	0.9654	0.9654	0.937	35,325
Mar 13 2024	0.96488	0.0354	3.81%	0.9425	0.96488	0.9425	13,855
Mar 12 2024	0.92948	-0.02552	-2.67%	0.9319	0.9351	0.92744	12,012
Mar 11 2024	0.955	0.00	0.00%	0.96	0.96038	0.941	23,107
Mar 08 2024	0.955	-0.011	-1.14%	0.9603	0.9603	0.955	7,000
Mar 07 2024	0.966	0.0231	2.45%	0.96	0.966	0.9507	36,000
Mar 06 2024	0.9429	0.0017	0.18%	0.94	0.9581	0.9326	25,119
Mar 05 2024	0.9412	-0.0315	-3.24%	0.989062	0.989062	0.9412	31,696
Mar 04 2024	0.9727	0.0069	0.71%	0.9511	0.9912	0.9511	75,564

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