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 (%)
Feb 11, 2021 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Feb 10, 2021 0.4900 0.5000 0.4850 0.4950 169,956 +0.01(+1.02%)
Feb 09, 2021 0.4950 0.4950 0.4850 0.4900 80,934 -0.01(-2.00%)
Feb 08, 2021 0.5100 0.5100 0.4850 0.5000 107,038 -0.01(-1.96%)
Feb 05, 2021 0.4900 0.5100 0.4900 0.5100 75,391 +0.03(+6.25%)
Feb 04, 2021 0.4950 0.4950 0.4800 0.4800 67,118 -0.02(-4.00%)
Feb 03, 2021 0.5100 0.5200 0.5000 0.5000 25,826 +0.01(+1.01%)
Feb 02, 2021 0.5000 0.5100 0.4900 0.4950 63,420 +0.01(+1.02%)
Feb 01, 2021 0.5300 0.5300 0.4900 0.4900 94,602 -0.01(-2.00%)
Jan 29, 2021 0.5000 0.5300 0.4900 0.5000 94,926 +0.00(+0.00%)
Jan 28, 2021 0.5100 0.5100 0.4950 0.5000 142,613 +0.00(+0.00%)
Jan 27, 2021 0.5000 0.5100 0.4900 0.5000 122,416 -0.01(-1.96%)
Jan 26, 2021 0.5200 0.5300 0.5000 0.5100 73,519 -0.02(-3.77%)
Jan 25, 2021 0.5400 0.5400 0.5300 0.5300 26,488 -0.03(-5.36%)
Jan 22, 2021 0.5400 0.5600 0.5100 0.5600 83,401 +0.00(+0.00%)
Jan 21, 2021 0.5500 0.5600 0.5300 0.5600 133,024 +0.01(+1.82%)
Jan 20, 2021 0.5300 0.5500 0.5300 0.5500 126,385 +0.02(+3.77%)
Jan 19, 2021 0.5200 0.5300 0.5200 0.5300 26,080 +0.00(+0.00%)
Jan 18, 2021 0.5400 0.5400 0.5200 0.5300 53,902 +0.02(+3.92%)
Jan 15, 2021 0.5100 0.5200 0.4900 0.5100 271,464 -0.01(-1.92%)
Jan 14, 2021 0.5300 0.5300 0.5100 0.5200 39,366 +0.00(+0.00%)
Jan 13, 2021 0.5200 0.5300 0.5100 0.5200 73,550 +0.00(+0.00%)
Jan 12, 2021 0.5300 0.5400 0.5200 0.5200 224,252 +0.00(+0.00%)
Jan 11, 2021 0.5200 0.5400 0.5200 0.5200 76,665 -0.01(-1.89%)
Jan 08, 2021 0.5400 0.5400 0.5300 0.5300 65,610 -0.01(-1.85%)
Jan 07, 2021 0.5600 0.5600 0.5300 0.5400 218,568 -0.02(-3.57%)
Jan 06, 2021 0.5700 0.5700 0.5400 0.5600 141,917 -0.01(-1.75%)
Jan 05, 2021 0.5500 0.5700 0.5400 0.5700 75,330 +0.03(+5.56%)
Jan 04, 2021 0.5600 0.5600 0.5400 0.5400 189,208 -0.01(-1.82%)
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%)
Oct 01, 2020 0.8200 0.8400 0.8200 0.8200 73,000 +0.01(+1.23%)
Sep 30, 2020 0.8100 0.8200 0.8100 0.8100 260,114 +0.00(+0.00%)
Sep 29, 2020 0.8000 0.8300 0.8000 0.8100 193,080 +0.01(+1.25%)
Sep 28, 2020 0.8100 0.8100 0.8000 0.8000 68,467 -0.02(-2.44%)
Sep 25, 2020 0.8100 0.8200 0.8000 0.8200 212,695 +0.03(+3.80%)
Sep 24, 2020 0.8100 0.8200 0.7800 0.7900 286,364 +0.00(+0.00%)
Sep 23, 2020 0.9000 0.9000 0.7700 0.7900 416,585 -0.08(-9.20%)
Sep 22, 2020 0.7900 0.8700 0.7400 0.8700 1,037,370 +0.09(+11.54%)
Sep 21, 2020 0.7500 0.7900 0.7400 0.7800 687,638 +0.03(+4.00%)
Sep 18, 2020 0.7600 0.7700 0.7500 0.7500 125,028 -0.01(-1.32%)
Sep 17, 2020 0.7800 0.7800 0.7600 0.7600 132,834 -0.03(-3.80%)
Sep 16, 2020 0.8000 0.8000 0.7800 0.7900 81,663 +0.00(+0.00%)
Sep 15, 2020 0.8100 0.8100 0.7800 0.7900 115,229 -0.02(-2.47%)
Sep 14, 2020 0.8100 0.8200 0.8000 0.8100 165,319 +0.01(+1.25%)
Sep 11, 2020 0.8300 0.8300 0.8000 0.8000 146,859 -0.02(-2.44%)
Sep 10, 2020 0.8300 0.8300 0.8200 0.8200 210,521 +0.00(+0.00%)
Sep 09, 2020 0.7900 0.8400 0.7700 0.8200 449,883 +0.04(+5.13%)
Sep 08, 2020 0.7500 0.7800 0.7500 0.7800 112,530 +0.03(+4.00%)
Sep 04, 2020 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Sep 03, 2020 0.7700 0.7900 0.7500 0.7800 144,450 +0.00(+0.00%)
Sep 02, 2020 0.7800 0.7800 0.7600 0.7800 31,889 +0.00(+0.00%)
Sep 01, 2020 0.7900 0.8100 0.7800 0.7800 138,679 +0.00(+0.00%)
Aug 31, 2020 0.7800 0.8000 0.7800 0.7800 82,158 +0.00(+0.00%)
Aug 28, 2020 0.7900 0.7900 0.7800 0.7800 69,645 +0.00(+0.00%)
Aug 27, 2020 0.7800 0.7800 0.7700 0.7800 61,901 -0.01(-1.27%)
Aug 26, 2020 0.7700 0.7900 0.7700 0.7900 50,809 +0.02(+2.60%)
Aug 25, 2020 0.7900 0.7900 0.7700 0.7700 98,096 -0.01(-1.28%)
Aug 24, 2020 0.7800 0.7800 0.7600 0.7800 148,543 +0.01(+1.30%)
Aug 21, 2020 0.7900 0.7900 0.7700 0.7700 298,040 -0.02(-2.53%)
Aug 20, 2020 0.7900 0.8100 0.7900 0.7900 70,201 +0.00(+0.00%)
Aug 19, 2020 0.8100 0.8300 0.7900 0.7900 87,309 -0.03(-3.66%)
Aug 18, 2020 0.8000 0.8200 0.8000 0.8200 224,465 +0.02(+2.50%)
Aug 17, 2020 0.7900 0.8000 0.7800 0.8000 184,820 +0.03(+3.90%)
Aug 14, 2020 0.7600 0.7900 0.7600 0.7700 55,016 -0.01(-1.28%)
Aug 13, 2020 0.7700 0.8000 0.7700 0.7800 219,850 +0.02(+1.96%)
Aug 12, 2020 0.7700 0.7900 0.7600 0.7650 219,125 -0.01(-0.65%)
Aug 11, 2020 0.7800 0.7800 0.7500 0.7700 267,026 -0.04(-4.94%)
Aug 10, 2020 0.8100 0.8200 0.8000 0.8100 68,067 +0.03(+3.85%)
Aug 07, 2020 0.8200 0.8200 0.7700 0.7800 585,814 -0.04(-4.88%)
Aug 06, 2020 0.8100 0.8400 0.7900 0.8200 201,298 +0.03(+3.80%)
Aug 05, 2020 0.8000 0.8500 0.7900 0.7900 383,478 +0.00(+0.00%)
Aug 04, 2020 0.7600 0.8000 0.7600 0.7900 315,354 +0.03(+3.95%)
Jul 31, 2020 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
Jul 30, 2020 0.7800 0.7900 0.7600 0.7800 182,750 +0.00(+0.00%)
Jul 29, 2020 0.7800 0.8100 0.7550 0.7800 137,335 +0.00(+0.00%)
Jul 28, 2020 0.7600 0.7800 0.7400 0.7800 136,628 +0.02(+2.63%)
Jul 27, 2020 0.7900 0.8100 0.7400 0.7600 436,158 +0.00(+0.00%)
Jul 24, 2020 0.7500 0.7700 0.7400 0.7600 70,579 +0.02(+2.70%)
Jul 23, 2020 0.7700 0.7700 0.7300 0.7400 210,894 -0.03(-3.90%)
Jul 22, 2020 0.8000 0.8200 0.7600 0.7700 488,161 -0.03(-3.75%)
Jul 21, 2020 0.8400 0.8400 0.7700 0.8000 253,418 +0.00(+0.00%)
Jul 20, 2020 0.7800 0.8200 0.7700 0.8000 260,105 +0.03(+3.90%)
Jul 17, 2020 0.7800 0.7800 0.7600 0.7700 82,444 -0.02(-2.53%)
Jul 16, 2020 0.8000 0.8000 0.7600 0.7900 212,019 +0.00(+0.00%)
Jul 15, 2020 0.7700 0.7900 0.7550 0.7900 288,465 +0.02(+2.60%)
Jul 14, 2020 0.8100 0.8100 0.7400 0.7700 276,133 -0.03(-3.75%)
Jul 13, 2020 0.7700 0.8800 0.7600 0.8000 782,676 +0.04(+5.26%)
Jul 10, 2020 0.7500 0.8000 0.7400 0.7600 746,275 +0.01(+1.33%)
Jul 09, 2020 0.7400 0.7500 0.7200 0.7500 377,211 +0.01(+1.35%)
Jul 08, 2020 0.7700 0.7700 0.7300 0.7400 290,995 -0.02(-2.63%)
Jul 07, 2020 0.7400 0.7600 0.6800 0.7600 750,776 +0.01(+1.33%)
Jul 06, 2020 0.7700 0.7800 0.7400 0.7500 381,027 -0.01(-1.32%)
Jul 03, 2020 0.8100 0.8200 0.7500 0.7600 404,233 -0.08(-9.52%)
Jul 02, 2020 0.8500 0.8500 0.8000 0.8400 264,360 -0.02(-2.33%)
Jun 30, 2020 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Jun 29, 2020 0.8600 0.8600 0.8100 0.8300 230,894 -0.02(-2.35%)
Jun 26, 2020 0.8700 0.8700 0.8300 0.8500 97,702 -0.01(-1.16%)
Jun 25, 2020 0.8600 0.8700 0.8300 0.8600 78,927 +0.00(+0.00%)
Jun 24, 2020 0.8500 0.8700 0.8200 0.8600 151,580 +0.01(+1.18%)
Jun 23, 2020 0.8900 0.8900 0.8200 0.8500 136,248 -0.06(-6.59%)
Jun 22, 2020 0.8300 0.9300 0.8200 0.9100 580,254 +0.09(+10.98%)
Jun 19, 2020 0.8300 0.8400 0.8200 0.8200 110,122 -0.01(-1.20%)
Jun 18, 2020 0.8400 0.8500 0.8100 0.8300 143,350 +0.00(+0.00%)
Jun 17, 2020 0.8500 0.8800 0.8100 0.8300 220,414 -0.02(-2.35%)
Jun 16, 2020 0.7800 0.8500 0.7600 0.8500 700,593 -0.04(-4.49%)
Jun 15, 2020 0.9300 0.9300 0.8700 0.8900 193,397 -0.04(-4.30%)
Jun 12, 2020 0.8100 0.9300 0.8100 0.9300 664,422 +0.10(+12.05%)
Jun 11, 2020 0.9000 0.9200 0.8300 0.8300 467,621 -0.07(-7.78%)
Jun 10, 2020 0.9400 0.9600 0.8300 0.9000 1,201,720 -0.01(-1.10%)
Jun 09, 2020 0.9000 0.9300 0.8800 0.9100 91,650 +0.01(+1.11%)
Jun 08, 2020 0.8700 0.9000 0.8500 0.9000 199,309 +0.00(+0.00%)
Jun 05, 2020 0.9000 0.9000 0.8400 0.9000 195,510 -0.01(-1.10%)
Jun 04, 2020 0.8900 0.9300 0.8900 0.9100 110,350 +0.03(+3.41%)
Jun 03, 2020 0.8800 0.9200 0.8400 0.8800 289,730 +0.00(+0.00%)
Jun 02, 2020 0.9300 0.9300 0.8600 0.8800 173,164 -0.05(-5.38%)
Jun 01, 2020 0.9500 0.9500 0.8900 0.9300 132,393 -0.01(-1.06%)
May 29, 2020 0.7900 0.9400 0.7900 0.9400 377,393 +0.20(+27.03%)
May 28, 2020 0.7400 0.7400 0.7300 0.7400 30,452 +0.00(+0.00%)
May 27, 2020 0.7400 0.7400 0.7200 0.7400 115,000 -0.01(-1.33%)
May 26, 2020 0.7700 0.7800 0.7500 0.7500 40,301 -0.02(-2.60%)
May 25, 2020 0.7900 0.7900 0.7600 0.7700 23,301 -0.01(-1.28%)
May 22, 2020 0.7800 0.7800 0.7400 0.7800 57,965 +0.05(+6.85%)
May 21, 2020 0.7600 0.8000 0.7300 0.7300 113,880 -0.03(-3.95%)
May 20, 2020 0.7600 0.8000 0.7500 0.7600 88,525 +0.00(+0.00%)
May 19, 2020 0.8000 0.8000 0.7500 0.7600 61,000 -0.03(-3.80%)
May 15, 2020 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 14, 2020 0.7700 0.8000 0.7700 0.7900 115,614 +0.05(+6.76%)
May 13, 2020 0.7500 0.7700 0.7400 0.7400 46,200 +0.00(+0.00%)
May 12, 2020 0.7500 0.7500 0.7400 0.7400 36,417 -0.01(-1.33%)
May 11, 2020 0.7800 0.7800 0.7300 0.7500 85,354 -0.04(-5.06%)
May 08, 2020 0.8200 0.8700 0.7800 0.7900 86,040 -0.03(-3.66%)
May 07, 2020 0.8300 0.8400 0.8000 0.8200 58,263 +0.00(+0.00%)
May 06, 2020 0.8100 0.8200 0.8100 0.8200 43,500 +0.01(+1.23%)
May 05, 2020 0.8400 0.8400 0.8000 0.8100 39,500 -0.03(-3.57%)
May 04, 2020 0.8200 0.8400 0.7900 0.8400 33,802 +0.04(+5.00%)
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.