Entree Gold Stock Price History | Historical EGI Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2013	0.3703	0.3849	0.3610	0.3799	44,650	-0.00(-0.03%)
Jun 14, 2013	0.3550	0.3800	0.3523	0.3800	19,900	+0.00(+0.13%)
Jun 13, 2013	0.3600	0.3800	0.3501	0.3795	48,558	+0.00(+1.20%)
Jun 12, 2013	0.3400	0.3799	0.3400	0.3750	66,974	+0.01(+2.04%)
Jun 11, 2013	0.3858	0.3899	0.3673	0.3675	40,400	-0.01(-3.29%)
Jun 10, 2013	0.3890	0.3898	0.3701	0.3800	40,050	+0.00(+0.11%)
Jun 07, 2013	0.3799	0.3818	0.3701	0.3796	104,500	+0.00(+1.23%)
Jun 06, 2013	0.3600	0.3786	0.3600	0.3750	18,200	+0.01(+3.59%)
Jun 05, 2013	0.3700	0.3700	0.3613	0.3620	8,159	-0.02(-4.08%)
Jun 04, 2013	0.3800	0.3800	0.3600	0.3774	36,278	-0.00(-0.58%)
Jun 03, 2013	0.3680	0.3799	0.3680	0.3796	23,075	+0.01(+2.59%)
May 31, 2013	0.3700	0.3800	0.3611	0.3700	20,430	-0.01(-2.63%)
May 30, 2013	0.3700	0.3888	0.3500	0.3800	72,895	-0.01(-2.56%)
May 29, 2013	0.3800	0.3900	0.3520	0.3900	31,550	+0.02(+5.55%)
May 28, 2013	0.3690	0.3800	0.3600	0.3695	74,131	-0.01(-2.76%)
May 24, 2013	0.3800	0.3900	0.3601	0.3800	27,480	-0.01(-2.31%)
May 23, 2013	0.3620	0.3950	0.3500	0.3890	59,622	+0.03(+7.46%)
May 22, 2013	0.3400	0.3799	0.3200	0.3620	69,019	+0.01(+3.43%)
May 21, 2013	0.3500	0.3700	0.3440	0.3500	51,658	-0.05(-12.78%)
May 20, 2013	0.3800	0.4282	0.3426	0.4013	97,413	+0.03(+8.46%)
May 17, 2013	0.3600	0.3769	0.3499	0.3700	88,050	+0.03(+7.31%)
May 16, 2013	0.3400	0.3499	0.3300	0.3448	50,577	-0.01(-2.87%)
May 15, 2013	0.3600	0.3608	0.3400	0.3550	118,829	-0.05(-11.25%)
May 13, 2013	0.3999	0.4000	0.3800	0.4000	160,296	+0.02(+5.26%)
May 10, 2013	0.3000	0.3800	0.2900	0.3800	269,709	+0.08(+26.67%)
May 09, 2013	0.3200	0.3200	0.3000	0.3000	94,678	-0.02(-5.96%)
May 08, 2013	0.2850	0.3340	0.2850	0.3190	131,871	+0.04(+16.00%)
May 07, 2013	0.2800	0.2985	0.2740	0.2750	86,205	-0.02(-7.00%)
May 06, 2013	0.2900	0.3150	0.2851	0.2957	99,086	+0.01(+4.52%)
May 03, 2013	0.2795	0.2900	0.2771	0.2829	184,745	+0.00(+1.04%)
May 02, 2013	0.2715	0.2900	0.2715	0.2800	97,206	-0.01(-3.45%)
May 01, 2013	0.3000	0.3000	0.2700	0.2900	103,409	-0.01(-2.32%)
Apr 30, 2013	0.2905	0.2979	0.2800	0.2969	68,842	-0.00(-1.00%)
Apr 29, 2013	0.3100	0.3100	0.2900	0.2999	73,602	+0.01(+1.76%)
Apr 26, 2013	0.3000	0.2991	0.2890	0.2947	66,939	-0.00(-1.47%)
Apr 25, 2013	0.2800	0.2994	0.2700	0.2991	140,650	+0.01(+3.93%)
Apr 24, 2013	0.2599	0.2900	0.2500	0.2878	446,589	+0.04(+15.12%)
Apr 23, 2013	0.2535	0.2540	0.2486	0.2500	67,619	-0.00(-1.34%)
Apr 22, 2013	0.2699	0.2699	0.2501	0.2534	86,958	+0.00(+0.00%)
Apr 19, 2013	0.2401	0.2586	0.2401	0.2534	142,700	+0.01(+3.85%)
Apr 18, 2013	0.2500	0.2527	0.2236	0.2440	230,280	+0.00(+0.16%)
Apr 17, 2013	0.2700	0.2725	0.2422	0.2436	89,915	-0.02(-8.08%)
Apr 16, 2013	0.2690	0.2711	0.2520	0.2650	296,377	+0.01(+1.92%)
Apr 15, 2013	0.2810	0.2810	0.2410	0.2600	253,262	-0.03(-10.34%)
Apr 12, 2013	0.2933	0.2964	0.2878	0.2900	70,697	-0.00(-0.92%)
Apr 11, 2013	0.3100	0.3100	0.2910	0.2927	80,788	-0.02(-5.58%)
Apr 10, 2013	0.3200	0.3200	0.3100	0.3100	121,864	-0.01(-1.59%)
Apr 09, 2013	0.3153	0.3200	0.2917	0.3150	241,616	+0.00(+0.13%)
Apr 08, 2013	0.3117	0.3197	0.3100	0.3146	63,068	-0.00(-0.13%)
Apr 05, 2013	0.3250	0.3268	0.3110	0.3150	117,734	-0.01(-3.40%)
Apr 04, 2013	0.3200	0.3308	0.3150	0.3261	140,443	+0.01(+1.87%)
Apr 03, 2013	0.3400	0.3420	0.3125	0.3201	206,264	-0.01(-3.79%)
Apr 02, 2013	0.3800	0.3800	0.3302	0.3327	166,504	-0.03(-7.30%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates