Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: EGLD )

N/A UNCHANGED
Last Price Updated: 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 31, 2020 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Dec 30, 2020 0.5500 0.5500 0.5300 0.5400 115,895 -0.01(-1.82%)
Dec 29, 2020 0.5600 0.5600 0.5500 0.5500 85,321 -0.02(-3.51%)
Dec 24, 2020 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Dec 23, 2020 0.5500 0.5600 0.5500 0.5500 236,327 +0.00(+0.00%)
Dec 22, 2020 0.5400 0.5500 0.5300 0.5500 137,381 +0.01(+1.85%)
Dec 21, 2020 0.5400 0.5500 0.5400 0.5400 206,310 -0.01(-1.82%)
Dec 18, 2020 0.5500 0.5500 0.5200 0.5500 181,675 +0.00(+0.00%)
Dec 17, 2020 0.5800 0.5800 0.5500 0.5500 229,604 +0.00(+0.00%)
Dec 16, 2020 0.5700 0.5700 0.5300 0.5500 338,916 -0.03(-5.17%)
Dec 15, 2020 0.5800 0.5800 0.5600 0.5800 206,469 +0.00(+0.00%)
Dec 14, 2020 0.5800 0.5900 0.5700 0.5800 125,785 +0.01(+1.75%)
Dec 11, 2020 0.5700 0.5800 0.5700 0.5700 88,599 +0.00(+0.00%)
Dec 10, 2020 0.5500 0.5800 0.5500 0.5700 169,250 +0.02(+3.64%)
Dec 09, 2020 0.5500 0.5600 0.5400 0.5500 279,880 -0.01(-1.79%)
Dec 08, 2020 0.5200 0.5800 0.5100 0.5600 1,185,377 +0.05(+9.80%)
Dec 07, 2020 0.6400 0.6500 0.5100 0.5100 1,494,927 -0.10(-16.39%)
Dec 04, 2020 0.6300 0.6400 0.6100 0.6100 115,164 -0.02(-3.17%)
Dec 03, 2020 0.6300 0.6300 0.6200 0.6300 72,099 +0.01(+1.61%)
Dec 02, 2020 0.6400 0.6400 0.6100 0.6200 122,060 -0.01(-1.59%)
Dec 01, 2020 0.6500 0.6500 0.6300 0.6300 167,728 -0.02(-3.08%)
Nov 30, 2020 0.6500 0.6600 0.6400 0.6500 54,166 +0.00(+0.00%)
Nov 27, 2020 0.6500 0.6600 0.6500 0.6500 47,500 -0.01(-1.52%)
Nov 26, 2020 0.6600 0.6600 0.6400 0.6600 32,192 +0.02(+3.13%)
Nov 25, 2020 0.6200 0.6400 0.6100 0.6400 62,430 +0.02(+3.23%)
Nov 24, 2020 0.6300 0.6400 0.6200 0.6200 83,640 -0.02(-3.13%)
Nov 23, 2020 0.6800 0.6800 0.6300 0.6400 208,250 -0.03(-4.48%)
Nov 20, 2020 0.6600 0.6800 0.6600 0.6700 39,583 +0.02(+3.08%)
Nov 19, 2020 0.6600 0.6700 0.6500 0.6500 232,010 -0.01(-1.52%)
Nov 18, 2020 0.6700 0.6900 0.6500 0.6600 60,635 -0.03(-4.35%)
Nov 17, 2020 0.6900 0.6900 0.6700 0.6900 76,258 +0.03(+4.55%)
Nov 16, 2020 0.6700 0.6800 0.6600 0.6600 116,593 -0.01(-1.49%)
Nov 13, 2020 0.6900 0.7100 0.6600 0.6700 156,613 -0.03(-4.29%)
Nov 12, 2020 0.7200 0.7300 0.7000 0.7000 59,056 -0.01(-1.41%)
Nov 11, 2020 0.7300 0.7600 0.7100 0.7100 112,268 -0.02(-2.74%)
Nov 10, 2020 0.7700 0.7700 0.7200 0.7300 68,320 -0.01(-1.35%)
Nov 09, 2020 0.7400 0.7900 0.7300 0.7400 237,836 -0.01(-1.33%)
Nov 06, 2020 0.7500 0.7700 0.7400 0.7500 134,879 +0.01(+1.35%)
Nov 05, 2020 0.6800 0.7400 0.6800 0.7400 98,992 +0.06(+8.82%)
Nov 04, 2020 0.6900 0.6900 0.6800 0.6800 12,618 +0.00(+0.00%)
Nov 03, 2020 0.6800 0.7100 0.6800 0.6800 146,407 +0.00(+0.00%)
Nov 02, 2020 0.6800 0.6800 0.6700 0.6800 40,135 +0.03(+4.62%)
Oct 30, 2020 0.7100 0.7200 0.6500 0.6500 131,271 -0.04(-5.80%)
Oct 29, 2020 0.6600 0.7000 0.6500 0.6900 156,938 +0.05(+7.81%)
Oct 28, 2020 0.7400 0.7400 0.6300 0.6400 285,984 -0.07(-9.86%)
Oct 27, 2020 0.7200 0.7200 0.7100 0.7100 97,598 +0.00(+0.00%)
Oct 26, 2020 0.7600 0.7700 0.7000 0.7100 321,811 -0.04(-5.33%)
Oct 23, 2020 0.7600 0.7700 0.7500 0.7500 83,380 +0.00(+0.00%)
Oct 22, 2020 0.7500 0.7600 0.7500 0.7500 147,786 +0.00(+0.00%)
Oct 21, 2020 0.7800 0.7800 0.7500 0.7500 197,155 -0.01(-1.32%)
Oct 20, 2020 0.7800 0.7900 0.7600 0.7600 46,760 -0.03(-3.80%)
Oct 19, 2020 0.8000 0.8000 0.7700 0.7900 78,100 -0.02(-2.47%)
Oct 16, 2020 0.8200 0.8200 0.7800 0.8100 164,077 -0.01(-1.22%)
Oct 15, 2020 0.7700 0.8200 0.7600 0.8200 283,327 +0.05(+6.49%)
Oct 14, 2020 0.7900 0.7900 0.7600 0.7700 147,910 -0.02(-2.53%)
Oct 13, 2020 0.8100 0.8300 0.7900 0.7900 151,022 -0.02(-2.47%)
Oct 09, 2020 0.8100 0.8100 0.8100 0 +0.04(+5.19%)
Oct 08, 2020 0.7900 0.8000 0.7700 0.7700 85,145 -0.01(-1.28%)
Oct 07, 2020 0.7700 0.7900 0.7500 0.7800 119,934 +0.02(+2.63%)
Oct 06, 2020 0.7900 0.7900 0.7600 0.7600 182,758 -0.04(-5.00%)
Oct 05, 2020 0.8300 0.8400 0.8000 0.8000 272,153 -0.01(-1.23%)
Oct 02, 2020 0.8200 0.8200 0.8100 0.8100 30,343 -0.01(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.