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 (%)
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%)
Apr 01, 2020 0.6400 0.7200 0.6400 0.7000 207,599 +0.10(+16.67%)
Mar 31, 2020 0.5800 0.6000 0.5800 0.6000 25,300 +0.03(+5.26%)
Mar 30, 2020 0.6200 0.6300 0.5700 0.5700 26,280 -0.05(-8.06%)
Mar 27, 2020 0.6100 0.6300 0.5500 0.6200 126,800 +0.02(+3.33%)
Mar 26, 2020 0.6100 0.7000 0.6000 0.6000 233,900 +0.01(+1.69%)
Mar 25, 2020 0.6000 0.6300 0.5900 0.5900 28,700 -0.01(-1.67%)
Mar 24, 2020 0.6000 0.6500 0.6000 0.6000 47,550 +0.10(+20.00%)
Mar 23, 2020 0.4800 0.5000 0.4300 0.5000 190,834 +0.04(+8.70%)
Mar 20, 2020 0.4900 0.4900 0.4500 0.4600 115,280 -0.03(-6.12%)
Mar 19, 2020 0.4250 0.5000 0.4250 0.4900 96,409 +0.08(+20.99%)
Mar 18, 2020 0.5000 0.5500 0.4000 0.4050 325,894 -0.10(-20.59%)
Mar 17, 2020 0.4800 0.5500 0.4800 0.5100 46,000 +0.08(+17.24%)
Mar 16, 2020 0.5000 0.5000 0.4000 0.4350 265,604 -0.09(-16.35%)
Mar 13, 2020 0.5900 0.5900 0.5100 0.5200 55,500 -0.05(-8.77%)
Mar 12, 2020 0.6100 0.6200 0.5700 0.5700 259,380 -0.03(-5.00%)
Mar 11, 2020 0.6500 0.6500 0.6000 0.6000 239,850 -0.03(-4.76%)
Mar 10, 2020 0.6300 0.6500 0.6200 0.6300 89,575 -0.01(-1.56%)
Mar 09, 2020 0.6900 0.6900 0.6000 0.6400 176,264 -0.06(-8.57%)
Mar 06, 2020 0.7100 0.7100 0.7000 0.7000 132,300 -0.01(-1.41%)
Mar 05, 2020 0.7400 0.7400 0.7000 0.7100 98,363 -0.04(-5.33%)
Mar 04, 2020 0.7500 0.7500 0.7300 0.7500 200,275 +0.00(+0.00%)
Mar 03, 2020 0.7400 0.7500 0.7300 0.7500 141,100 +0.01(+1.35%)
Mar 02, 2020 0.7300 0.8800 0.7200 0.7400 221,550 +0.02(+2.78%)
Feb 28, 2020 0.7000 0.7200 0.6600 0.7200 324,000 +0.00(+0.00%)
Feb 27, 2020 0.7100 0.7400 0.7000 0.7200 349,000 -0.01(-1.37%)
Feb 26, 2020 0.7500 0.7500 0.7200 0.7300 208,173 -0.02(-2.67%)
Feb 25, 2020 0.7300 0.7700 0.7300 0.7500 100,520 +0.01(+1.35%)
Feb 24, 2020 0.7800 0.8100 0.7400 0.7400 276,625 -0.05(-6.33%)
Feb 21, 2020 0.8300 0.8400 0.7100 0.7900 266,065 -0.05(-5.95%)
Feb 20, 2020 0.8700 0.8700 0.8300 0.8400 226,790 -0.02(-2.33%)
Feb 19, 2020 0.8900 0.9000 0.8500 0.8600 472,490 +0.03(+3.61%)
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.