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 (%)
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%)
May 01, 2020 0.8300 0.8300 0.7800 0.8000 83,991 -0.05(-5.88%)
Apr 30, 2020 0.8800 0.9000 0.8500 0.8500 76,309 -0.03(-3.41%)
Apr 29, 2020 0.8500 0.8800 0.8500 0.8800 40,409 +0.03(+3.53%)
Apr 28, 2020 0.9000 0.9000 0.8500 0.8500 32,200 -0.05(-5.56%)
Apr 27, 2020 0.9100 0.9100 0.8800 0.9000 50,554 +0.00(+0.00%)
Apr 24, 2020 0.9000 0.9100 0.8700 0.9000 18,982 +0.00(+0.00%)
Apr 23, 2020 0.9500 0.9500 0.8600 0.9000 101,509 -0.04(-4.26%)
Apr 22, 2020 0.9100 0.9400 0.8900 0.9400 111,190 +0.04(+4.44%)
Apr 21, 2020 0.8700 0.9200 0.8500 0.9000 174,284 +0.04(+4.65%)
Apr 20, 2020 0.8900 0.9500 0.8500 0.8600 190,505 +0.01(+1.18%)
Apr 17, 2020 0.8700 0.8800 0.8500 0.8500 74,815 -0.02(-2.30%)
Apr 16, 2020 0.8400 0.8700 0.7900 0.8700 92,440 +0.03(+3.57%)
Apr 15, 2020 0.8400 0.8500 0.8200 0.8400 69,453 -0.01(-1.18%)
Apr 14, 2020 0.8200 0.8800 0.7900 0.8500 160,224 +0.02(+2.41%)
Apr 13, 2020 0.8100 0.8300 0.7700 0.8300 110,809 +0.03(+3.75%)
Apr 09, 2020 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Apr 08, 2020 0.7500 0.7800 0.7400 0.7600 84,008 +0.03(+4.11%)
Apr 07, 2020 0.7700 0.7900 0.7300 0.7300 70,200 -0.04(-5.19%)
Apr 06, 2020 0.7500 0.7800 0.7400 0.7700 84,635 +0.04(+5.48%)
Apr 03, 2020 0.7900 0.7900 0.7100 0.7300 146,870 -0.07(-8.75%)
Apr 02, 2020 0.7000 0.8300 0.7000 0.8000 403,904 +0.10(+14.29%)
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.