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

Entree Resources Ltd (OP: ERLFF )

1.425 -0.045 (-3.06%)
Streaming Delayed Price Updated: 2:07 PM EST, Nov 25, 2024 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 (%)
Nov 25, 2024 1.440 1.460 1.420 1.425 14,700 -0.04(-3.06%)
Nov 22, 2024 1.440 1.475 1.440 1.470 2,461 -0.01(-0.84%)
Nov 21, 2024 1.435 1.482 1.435 1.482 5,100 +0.07(+4.77%)
Nov 20, 2024 1.466 1.470 1.400 1.415 4,933 -0.07(-4.71%)
Nov 19, 2024 1.490 1.490 1.485 1.485 2,201 +0.01(+0.99%)
Nov 18, 2024 1.460 1.470 1.460 1.470 5,102 +0.00(+0.03%)
Nov 15, 2024 1.470 1.475 1.470 1.470 2,138 -0.01(-0.68%)
Nov 14, 2024 1.480 1.480 1.480 1.480 2,622 +0.01(+0.68%)
Nov 13, 2024 1.510 1.510 1.470 1.470 46,586 -0.01(-0.68%)
Nov 12, 2024 1.522 1.540 1.470 1.480 25,666 -0.03(-1.79%)
Nov 11, 2024 1.540 1.540 1.507 1.507 14,135 -0.05(-3.40%)
Nov 08, 2024 1.565 1.575 1.555 1.560 12,933 +0.01(+0.65%)
Nov 07, 2024 1.570 1.570 1.550 1.550 20,662 +0.01(+0.52%)
Nov 06, 2024 1.570 1.570 1.542 1.542 4,711 -0.05(-3.02%)
Nov 05, 2024 1.600 1.607 1.565 1.590 23,061 +0.06(+3.92%)
Nov 04, 2024 1.650 1.650 1.413 1.530 43,544 +0.22(+16.79%)
Nov 01, 2024 1.347 1.350 1.310 1.310 8,001 -0.00(-0.15%)
Oct 31, 2024 1.320 1.321 1.300 1.312 16,639 +0.04(+3.06%)
Oct 30, 2024 1.380 1.380 1.263 1.273 3,301 -0.12(-8.42%)
Oct 29, 2024 1.419 1.427 1.370 1.390 24,282 -0.08(-5.41%)
Oct 28, 2024 1.520 1.520 1.445 1.470 28,140 -0.10(-6.40%)
Oct 25, 2024 1.600 1.600 1.543 1.570 4,900 +0.00(+0.00%)
Oct 24, 2024 1.570 1.590 1.570 1.570 16,215 -0.02(-1.26%)
Oct 22, 2024 1.590 0 +0.01(+0.63%)
Oct 21, 2024 1.600 1.600 1.580 1.580 2,837 -0.01(-0.88%)
Oct 18, 2024 1.570 1.597 1.550 1.594 6,680 +0.00(+0.25%)
Oct 17, 2024 1.520 1.605 1.520 1.590 11,175 +0.00(+0.00%)
Oct 16, 2024 1.594 1.597 1.567 1.590 22,604 -0.01(-0.63%)
Oct 15, 2024 1.660 1.660 1.570 1.600 2,548 -0.06(-3.61%)
Oct 14, 2024 1.600 1.660 1.440 1.660 43,600 +0.04(+2.66%)
Oct 11, 2024 1.685 1.685 1.617 1.617 12,050 -0.05(-3.17%)
Oct 10, 2024 1.680 1.700 1.640 1.670 22,787 -0.04(-2.34%)
Oct 09, 2024 1.710 1.710 1.660 1.710 20,053 -0.01(-0.58%)
Oct 08, 2024 1.663 1.750 1.646 1.720 18,659 +0.05(+2.99%)
Oct 07, 2024 1.630 1.715 1.630 1.670 23,488 +0.03(+2.14%)
Oct 04, 2024 1.640 1.640 1.620 1.635 3,068 +0.01(+0.86%)
Oct 03, 2024 1.627 1.640 1.586 1.621 22,025 -0.01(-0.81%)
Oct 02, 2024 1.610 1.650 1.577 1.634 8,879 +0.00(+0.26%)
Oct 01, 2024 1.680 1.690 1.547 1.630 9,444 -0.01(-0.61%)
Sep 30, 2024 1.510 1.650 1.490 1.640 86,012 +0.10(+6.49%)
Sep 27, 2024 1.454 1.590 1.450 1.540 50,317 +0.09(+6.21%)
Sep 26, 2024 1.445 1.453 1.440 1.450 45,754 +0.01(+1.05%)
Sep 25, 2024 1.460 1.460 1.435 1.435 11,913 -0.01(-1.03%)
Sep 24, 2024 1.330 1.450 1.330 1.450 36,035 +0.13(+9.93%)
Sep 23, 2024 1.280 1.330 1.280 1.319 36,141 +0.03(+2.25%)
Sep 20, 2024 1.250 1.294 1.250 1.290 8,002 +0.04(+3.20%)
Sep 19, 2024 1.195 1.260 1.186 1.250 39,381 +0.05(+4.17%)
Sep 18, 2024 1.160 1.200 1.160 1.200 28,198 +0.03(+2.93%)
Sep 17, 2024 1.147 1.166 1.140 1.166 14,103 -0.00(-0.36%)
Sep 16, 2024 1.144 1.170 1.140 1.170 5,641 +0.02(+1.96%)
Sep 13, 2024 1.146 1.147 1.146 1.147 700 -0.00(-0.22%)
Sep 12, 2024 1.120 1.150 1.120 1.150 5,979 +0.03(+2.68%)
Sep 11, 2024 1.120 1.120 1.110 1.120 23,500 +0.01(+0.54%)
Sep 10, 2024 1.095 1.114 1.095 1.114 4,955 +0.00(+0.00%)
Sep 09, 2024 1.105 1.120 1.105 1.114 5,658 +0.03(+2.30%)
Sep 06, 2024 1.090 1.100 1.089 1.089 8,576 -0.01(-1.13%)
Sep 05, 2024 1.101 1.101 1.101 1.101 190 +0.01(+1.06%)
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.