Dark

EGLPF
Eclipse Gold Mng Corp Common Stock (Canada)
stock OTC

Inactive

Feb 11, 2021

0.3893USD-2.675%(-0.0107)56,491

Pre-market

0.00USD-100.000%(-0.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-11	0.4000	0.4000	0.3807	0.3893	-2.675%	56,491	0.000%
2021-02-10	0.3900	0.4000	0.3890	0.4000	+3.896%	29,354	-2.675%
2021-02-09	0.3858	0.3901	0.3850	0.3850	+0.706%	26,000	+1.117%
2021-02-08	0.4000	0.4000	0.3811	0.3823	-3.117%	71,217	+1.831%
2021-02-05	0.3855	0.3946	0.3820	0.3946	+3.842%	35,300	-1.343%
2021-02-04	0.4000	0.4000	0.3743	0.3800	-1.809%	77,100	+2.447%
2021-02-03	0.4100	0.4100	0.3834	0.3870	-1.048%	30,483	+0.594%
2021-02-02	0.3900	0.3911	0.3900	0.3911	+1.584%	5,000	-0.460%
2021-02-01	0.3930	0.4101	0.3850	0.3850	-1.307%	72,458	+1.117%
2021-01-29	0.3970	0.4400	0.3901	0.3901	+1.668%	36,992	-0.205%
2021-01-28	0.4318	0.4318	0.3837	0.3837	-2.192%	67,699	+1.459%
2021-01-27	0.3953	0.3953	0.3800	0.3923	-1.679%	38,100	-0.765%
2021-01-26	0.4253	0.4253	0.3977	0.3990	-2.683%	28,400	-2.431%
2021-01-25	0.4207	0.4260	0.4100	0.4100	-3.050%	24,066	-5.049%
2021-01-22	0.4190	0.4260	0.4100	0.4229	-0.494%	33,300	-7.945%
2021-01-21	0.4340	0.4431	0.4104	0.4250	0.000%	41,966	-8.400%
2021-01-20	0.4140	0.4250	0.4102	0.4250	+2.583%	84,914	-8.400%
2021-01-19	0.4074	0.4200	0.4074	0.4143	+2.347%	9,578	-6.034%
2021-01-15	0.4100	0.4127	0.3840	0.4048	-1.676%	73,613	-3.829%
2021-01-14	0.4098	0.4117	0.4091	0.4117	+0.882%	17,435	-5.441%
2021-01-13	0.4080	0.4100	0.4080	0.4081	+0.025%	14,867	-4.607%
2021-01-12	0.4191	0.4200	0.4055	0.4080	-1.115%	115,500	-4.583%
2021-01-11	0.4121	0.4168	0.4100	0.4126	-0.650%	124,453	-5.647%
2021-01-08	0.4299	0.4299	0.4150	0.4153	-1.494%	73,511	-6.261%
2021-01-07	0.5262	0.5262	0.4100	0.4216	-4.182%	52,245	-7.661%
2021-01-06	0.4400	0.4426	0.4250	0.4400	-0.023%	46,585	-11.523%
2021-01-05	0.3780	0.4401	0.3780	0.4401	+4.289%	22,025	-11.543%
2021-01-04	0.4350	0.4491	0.4213	0.4220	-2.270%	35,040	-7.749%
2020-12-31	0.3986	0.4336	0.3986	0.4318	+2.810%	31,348	-9.843%
2020-12-30	0.4840	0.4840	0.4150	0.4200	-3.868%	79,862	-7.310%
2020-12-29	0.4567	0.4567	0.4350	0.4369	-3.554%	35,024	-10.895%
2020-12-28	0.4700	0.4805	0.4270	0.4530	+2.955%	43,290	-14.062%
2020-12-24	0.4300	0.4400	0.4300	0.4400	+2.159%	10,091	-11.523%
2020-12-23	0.4295	0.4400	0.4149	0.4307	+0.256%	31,901	-9.612%
2020-12-22	0.4250	0.4350	0.4200	0.4296	+1.512%	85,938	-9.381%
2020-12-21	0.4320	0.4500	0.4200	0.4232	+0.380%	60,155	-8.010%
2020-12-18	0.4352	0.4352	0.4115	0.4216	-4.160%	53,097	-7.661%
2020-12-17	0.4400	0.4608	0.4239	0.4399	+1.126%	38,791	-11.503%
2020-12-16	0.4400	0.4435	0.4100	0.4350	-2.728%	230,308	-10.506%
2020-12-15	0.4618	0.4618	0.4400	0.4472	-0.644%	26,856	-12.947%
2020-12-14	0.4000	0.4600	0.4000	0.4501	+2.528%	91,973	-13.508%
2020-12-11	0.4480	0.4598	0.4390	0.4390	-0.769%	27,566	-11.321%
2020-12-10	0.4142	0.4515	0.4142	0.4424	+6.015%	124,909	-12.003%
2020-12-09	0.4299	0.4372	0.4173	0.4173	-3.604%	160,439	-6.710%
2020-12-08	0.3950	0.4407	0.3900	0.4329	+4.313%	156,885	-10.072%
2020-12-07	0.5042	0.5111	0.4000	0.4150	-13.542%	365,161	-6.193%
2020-12-04	0.5019	0.5195	0.4752	0.4800	-0.662%	41,952	-18.896%
2020-12-03	0.4898	0.4923	0.4832	0.4832	0.000%	7,728	-19.433%
2020-12-02	0.5081	0.5081	0.4832	0.4832	-0.371%	19,495	-19.433%
2020-12-01	0.4906	0.4990	0.4850	0.4850	-1.981%	61,955	-19.732%
2020-11-30	0.5025	0.5047	0.4948	0.4948	-1.040%	28,150	-21.322%
2020-11-27	0.5100	0.5100	0.5000	0.5000	+2.041%	5,092	-22.140%
2020-11-25	0.4800	0.5000	0.4800	0.4900	+2.510%	39,400	-20.551%
2020-11-24	0.4983	0.4983	0.4776	0.4780	-2.449%	35,960	-18.556%
2020-11-23	0.5200	0.5200	0.4800	0.4900	-5.039%	148,016	-20.551%
2020-11-20	0.5150	0.5325	0.5042	0.5160	+1.157%	35,847	-24.554%
2020-11-19	0.5115	0.5120	0.5000	0.5101	+2.430%	1,820	-23.682%
2020-11-18	0.5086	0.5400	0.4980	0.4980	-4.231%	54,395	-21.827%
2020-11-17	0.4991	0.5300	0.4991	0.5200	+1.961%	27,091	-25.135%
2020-11-16	0.5197	0.5217	0.5063	0.5100	-2.504%	70,298	-23.667%
2020-11-13	0.5383	0.5407	0.5150	0.5231	-3.237%	45,870	-25.578%
2020-11-12	0.5500	0.5543	0.5400	0.5406	-0.350%	26,055	-27.987%
2020-11-11	0.5711	0.5883	0.5425	0.5425	-1.364%	98,700	-28.240%
2020-11-10	0.5949	0.5972	0.5500	0.5500	-5.172%	42,066	-29.218%
2020-11-09	0.5533	0.5991	0.5533	0.5800	0.000%	64,476	-32.879%
2020-11-06	0.5750	0.5911	0.5700	0.5800	+3.479%	111,092	-32.879%
2020-11-05	0.5200	0.5605	0.5200	0.5605	+4.963%	103,961	-30.544%
2020-11-04	0.5350	0.5369	0.5200	0.5340	+2.692%	6,524	-27.097%
2020-11-03	0.5150	0.5400	0.5150	0.5200	+0.251%	76,895	-25.135%
2020-11-02	0.5000	0.5199	0.4950	0.5187	+4.052%	29,284	-24.947%
2020-10-30	0.5300	0.5400	0.4923	0.4985	-4.135%	48,202	-21.906%
2020-10-29	0.4821	0.5200	0.4821	0.5200	+7.727%	31,999	-25.135%
2020-10-28	0.5400	0.5400	0.4827	0.4827	-10.611%	54,234	-19.349%
2020-10-27	0.5515	0.5550	0.5325	0.5400	-1.063%	34,076	-27.907%
2020-10-26	0.5775	0.5775	0.5278	0.5458	-6.252%	137,392	-28.674%
2020-10-23	0.5750	0.5894	0.5750	0.5822	+2.122%	23,800	-33.133%
2020-10-22	0.5700	0.5750	0.5700	0.5701	-1.024%	14,496	-31.714%
2020-10-21	0.5875	0.5900	0.5748	0.5760	-1.874%	45,256	-32.413%
2020-10-20	0.5984	0.6000	0.5825	0.5870	-0.102%	26,474	-33.680%
2020-10-19	0.6139	0.6139	0.5875	0.5876	-3.514%	21,560	-33.747%
2020-10-16	0.5716	0.6090	0.5716	0.6090	-1.297%	41,586	-36.076%
2020-10-15	0.5857	0.6170	0.5750	0.6170	+5.308%	62,738	-36.904%
2020-10-14	0.6100	0.6100	0.5848	0.5859	-3.349%	23,906	-33.555%
2020-10-13	0.6450	0.6450	0.5983	0.6062	-4.535%	101,201	-35.780%
2020-10-12	0.6220	0.6350	0.6050	0.6350	+3.877%	3,275	-38.693%
2020-10-09	0.6196	0.6196	0.5811	0.6113	+4.104%	3,440	-36.316%
2020-10-08	0.5837	0.6011	0.5781	0.5872	+1.241%	17,655	-33.702%
2020-10-07	0.5780	0.5917	0.5601	0.5800	+2.293%	62,532	-32.879%
2020-10-06	0.6000	0.6000	0.5670	0.5670	-6.032%	30,658	-31.340%
2020-10-05	0.6298	0.6350	0.6000	0.6034	-0.593%	30,256	-35.482%
2020-10-02	0.6200	0.6246	0.6070	0.6070	-1.429%	4,829	-35.865%
2020-10-01	0.6100	0.6240	0.6100	0.6158	+1.785%	16,147	-36.781%
2020-09-30	0.6100	0.6100	0.6026	0.6050	-1.224%	11,855	-35.653%
2020-09-29	0.6000	0.6125	0.5950	0.6125	+2.083%	48,732	-36.441%
2020-09-28	0.6000	0.6199	0.5964	0.6000	0.000%	38,230	-35.117%
2020-09-25	0.6200	0.6221	0.6000	0.6000	-0.283%	23,878	-35.117%
2020-09-24	0.6757	0.6757	0.5800	0.6017	+2.000%	26,577	-35.300%
2020-09-23	0.7150	0.7150	0.5800	0.5899	-9.232%	108,360	-34.006%
2020-09-22	0.5971	0.6499	0.5548	0.6499	+12.439%	241,615	-40.098%
2020-09-21	0.6000	0.6000	0.5600	0.5780	+1.102%	86,362	-32.647%
2020-09-18	0.5845	0.5870	0.5700	0.5717	-2.022%	61,958	-31.905%
2020-09-17	0.6000	0.6000	0.5800	0.5835	-2.750%	57,817	-33.282%
2020-09-16	0.6100	0.6149	0.5950	0.6000	-0.349%	30,394	-35.117%
2020-09-15	0.6350	0.6350	0.6000	0.6021	-2.683%	87,102	-35.343%
2020-09-14	0.6189	0.6243	0.6104	0.6187	-0.129%	95,074	-37.078%
2020-09-11	0.6930	0.6930	0.6192	0.6195	-1.086%	74,227	-37.159%
2020-09-10	0.6485	0.6485	0.6200	0.6263	+1.016%	86,206	-37.841%
2020-09-09	0.5951	0.6400	0.5951	0.6200	+5.892%	89,860	-37.210%
2020-09-08	0.5810	0.5900	0.5700	0.5855	+3.628%	43,617	-33.510%
2020-09-04	0.5911	0.5945	0.5525	0.5650	-4.237%	53,820	-31.097%
2020-09-03	0.5800	0.6053	0.5644	0.5900	-1.667%	46,758	-34.017%
2020-09-02	0.5960	0.6000	0.5880	0.6000	+0.017%	37,206	-35.117%
2020-09-01	0.6000	0.6252	0.5999	0.5999	-0.597%	24,599	-35.106%
2020-08-31	0.6200	0.6200	0.6000	0.6035	+0.500%	80,489	-35.493%
2020-08-28	0.5839	0.6100	0.5839	0.6005	+3.019%	85,262	-35.171%
2020-08-27	0.5814	0.5829	0.5814	0.5829	-2.034%	1,355	-33.213%
2020-08-26	0.5800	0.5999	0.5800	0.5950	+2.551%	15,425	-34.571%
2020-08-25	0.5900	0.5900	0.5802	0.5802	-0.821%	23,489	-32.902%
2020-08-24	0.5964	0.5968	0.5793	0.5850	-0.544%	135,559	-33.453%
2020-08-21	0.6029	0.6050	0.5870	0.5882	-2.535%	315,208	-33.815%
2020-08-20	0.6000	0.6209	0.6000	0.6035	-0.984%	35,866	-35.493%
2020-08-19	0.6475	0.6475	0.6000	0.6095	-2.088%	55,769	-36.128%
2020-08-18	0.6132	0.6300	0.6114	0.6225	+3.750%	93,009	-37.462%
2020-08-17	0.5847	0.6189	0.5847	0.6000	+2.041%	86,795	-35.117%
2020-08-14	0.5900	0.6207	0.5805	0.5880	-0.339%	19,800	-33.793%
2020-08-13	0.5800	0.6035	0.5800	0.5900	+0.221%	40,294	-34.017%
2020-08-12	0.5863	0.5975	0.5761	0.5887	+1.675%	24,348	-33.871%
2020-08-11	0.5915	0.6000	0.5700	0.5790	-3.500%	53,408	-32.763%
2020-08-10	0.6000	0.6315	0.5925	0.6000	+2.145%	38,683	-35.117%
2020-08-07	0.6173	0.6300	0.5750	0.5874	-6.762%	514,590	-33.725%
2020-08-06	0.6310	0.6310	0.6000	0.6300	+3.806%	137,705	-38.206%
2020-08-05	0.6092	0.6321	0.6000	0.6069	+1.795%	101,703	-35.854%
2020-08-04	0.6200	0.6200	0.5750	0.5962	-14.829%	102,489	-34.703%
2020-08-03	0.6000	0.8000	0.6000	0.7000	+22.807%	35,761	-44.386%
2020-07-31	0.5876	0.5876	0.5700	0.5700	+1.333%	3,550	-31.702%
2020-07-30	0.6000	0.6000	0.5570	0.5625	-3.001%	47,864	-30.791%
2020-07-29	0.5700	0.5850	0.5700	0.5799	+1.916%	20,475	-32.868%
2020-07-28	0.5706	0.6010	0.5600	0.5690	-0.175%	52,049	-31.582%
2020-07-27	0.5803	0.6000	0.5700	0.5700	+1.677%	145,634	-31.702%
2020-07-24	0.5679	0.5725	0.5591	0.5606	+0.484%	30,890	-30.557%
2020-07-23	0.5800	0.5800	0.5130	0.5579	-2.856%	83,285	-30.220%
2020-07-22	0.6283	0.6283	0.5700	0.5743	-2.396%	98,567	-32.213%
2020-07-21	0.6117	0.6600	0.5793	0.5884	-1.933%	71,418	-33.838%
2020-07-20	0.5700	0.6027	0.5700	0.6000	+5.263%	54,473	-35.117%
2020-07-17	0.5639	0.5750	0.5628	0.5700	-1.724%	16,230	-31.702%
2020-07-16	0.5644	0.5800	0.5644	0.5800	+3.571%	5,817	-32.879%
2020-07-15	0.5502	0.5878	0.5502	0.5600	-6.651%	26,226	-30.482%
2020-07-14	0.5693	0.5999	0.5490	0.5999	+9.073%	29,100	-35.106%
2020-07-13	0.5727	0.6260	0.5500	0.5500	-5.983%	16,026	-29.218%
2020-07-10	0.5400	0.5850	0.5400	0.5850	+9.921%	63,997	-33.453%
2020-07-09	0.5700	0.5700	0.5300	0.5322	-2.919%	36,714	-26.851%
2020-07-08	0.5635	0.6000	0.5400	0.5482	-2.386%	68,902	-28.986%
2020-07-07	0.5700	0.5700	0.5100	0.5616	-0.619%	167,432	-30.680%
2020-07-06	0.5800	0.6426	0.5500	0.5651	-5.817%	29,784	-31.110%
2020-07-02	0.6295	0.6537	0.6000	0.6000	-9.091%	18,197	-35.117%
2020-07-01	0.7260	0.7260	0.5750	0.6600	+7.056%	31,195	-41.015%
2020-06-30	0.6000	0.6165	0.5780	0.6165	+2.750%	33,555	-36.853%
2020-06-29	0.6200	0.6200	0.6000	0.6000	-3.226%	41,704	-35.117%
2020-06-26	0.6409	0.6409	0.6169	0.6200	-0.064%	17,009	-37.210%
2020-06-25	0.6100	0.6204	0.6100	0.6204	-3.695%	5,000	-37.250%
2020-06-24	0.6055	0.6442	0.6000	0.6442	+4.595%	12,500	-39.568%
2020-06-23	0.6600	0.6600	0.6159	0.6159	-6.682%	12,499	-36.792%
2020-06-22	0.6150	0.6600	0.6135	0.6600	+7.247%	41,188	-41.015%
2020-06-19	0.5723	0.6700	0.5723	0.6154	+1.719%	6,423	-36.740%
2020-06-18	0.6870	0.6870	0.6050	0.6050	-2.749%	10,832	-35.653%
2020-06-17	0.6322	0.6399	0.6161	0.6221	-8.501%	9,229	-37.422%
2020-06-16	0.5706	0.6799	0.5706	0.6799	+4.600%	6,400	-42.742%
2020-06-15	0.6700	0.6729	0.6350	0.6500	-2.270%	19,361	-40.108%
2020-06-12	0.6248	0.6651	0.6096	0.6651	+10.025%	12,814	-41.467%
2020-06-11	0.6705	0.6876	0.5748	0.6045	-9.628%	12,000	-35.600%
2020-06-10	0.7208	0.8003	0.6399	0.6689	+1.348%	90,510	-41.800%
2020-06-08	0.6500	0.6600	0.6500	0.6600	+1.429%	2,000	-41.015%
2020-06-05	0.6506	0.6538	0.6500	0.6507	-3.083%	8,398	-40.172%
2020-06-04	0.6714	0.6714	0.6714	0.6714	0.000%	1,390	-42.017%
2020-06-03	0.6543	0.6724	0.6543	0.6714	+4.906%	14,900	-42.017%
2020-06-02	0.6797	0.6837	0.6400	0.6400	-8.191%	50,413	-39.172%
2020-06-01	0.6742	0.6971	0.6700	0.6971	+1.588%	25,300	-44.154%
2020-05-29	0.6200	0.6862	0.6190	0.6862	+26.605%	13,060	-43.267%
2020-05-28	0.5420	0.5420	0.5420	0.5420	-4.071%	200	-28.173%
2020-05-27	0.5253	0.5650	0.5253	0.5650	+2.727%	750	-31.097%
2020-05-26	0.5614	0.5616	0.5490	0.5500	-1.786%	5,972	-29.218%
2020-05-22	0.5617	0.6174	0.5413	0.5600	-3.730%	15,795	-30.482%
2020-05-20	0.5817	0.5817	0.5817	0.5817	+4.005%	6,501	-33.075%
2020-05-19	0.5593	0.5593	0.5593	0.5593	-4.670%	1,500	-30.395%
2020-05-15	0.5800	0.5867	0.5306	0.5867	+2.391%	7,400	-33.646%
2020-05-14	0.5730	0.5730	0.5730	0.5730	+8.113%	1,900	-32.059%
2020-05-13	0.5310	0.5500	0.5300	0.5300	-0.226%	4,225	-26.547%
2020-05-12	0.5312	0.5312	0.5312	0.5312	-1.098%	100	-26.713%
2020-05-11	0.5544	0.5633	0.5299	0.5371	-5.290%	10,430	-27.518%
2020-05-08	0.5900	0.5982	0.5671	0.5671	-3.979%	39,507	-31.352%
2020-05-07	0.5834	0.5906	0.5701	0.5906	+0.888%	10,615	-34.084%
2020-05-06	0.5800	0.5900	0.5800	0.5854	+0.931%	23,767	-33.498%
2020-05-05	0.5800	0.5800	0.5800	0.5800	+2.637%	11,083	-32.879%
2020-05-01	0.6000	0.6102	0.5651	0.5651	-6.610%	1,483	-31.110%
2020-04-30	0.6438	0.6510	0.6051	0.6051	-5.718%	12,310	-35.664%
2020-04-29	0.6347	0.6418	0.6275	0.6418	+3.516%	2,280	-39.342%
2020-04-28	0.6415	0.6488	0.6200	0.6200	-4.850%	8,500	-37.210%
2020-04-27	0.6574	0.6574	0.6350	0.6516	+1.812%	16,398	-40.255%
2020-04-24	0.6400	0.6400	0.6400	0.6400	-0.698%	982	-39.172%
2020-04-23	0.6351	0.6445	0.6351	0.6445	+0.735%	3,255	-39.597%
2020-04-21	0.6357	0.6398	0.6357	0.6398	-3.616%	1,960	-39.153%
2020-04-20	0.6412	0.6638	0.6411	0.6638	+6.978%	18,743	-41.353%
2020-04-17	0.6246	0.6372	0.6205	0.6205	-0.048%	22,837	-37.260%
2020-04-16	0.6000	0.6213	0.5647	0.6208	+3.467%	16,789	-37.291%
2020-04-15	0.6072	0.6072	0.5900	0.6000	+3.555%	12,802	-35.117%
2020-04-14	0.5951	0.5953	0.5794	0.5794	-1.362%	12,299	-32.810%
2020-04-13	0.5800	0.5874	0.5714	0.5874	+6.471%	38,600	-33.725%
2020-04-08	0.5517	0.5517	0.5517	0.5517	-2.887%	1,000	-29.436%
2020-04-07	0.5681	0.5681	0.5681	0.5681	+2.305%	1,000	-31.473%
2020-04-06	0.5553	0.5553	0.5553	0.5553	-2.459%	3,000	-29.894%
2020-04-03	0.5642	0.5693	0.5642	0.5693	-15.030%	3,500	-31.618%
2020-04-01	0.6700	0.6700	0.6700	0.6700	+49.955%	100	-41.896%
2020-03-30	0.4468	0.4468	0.4468	0.4468	+0.790%	100	-12.869%
2020-03-26	0.4433	0.4433	0.4433	0.4433	+1.535%	3,000	-12.181%
2020-03-25	0.4366	0.4366	0.4366	0.4366	+0.092%	1,000	-10.834%
2020-03-24	0.4362	0.4362	0.4362	0.4362	+27.768%	6,000	-10.752%
2020-03-23	0.3118	0.3414	0.3100	0.3414	+3.706%	18,185	+14.030%
2020-03-20	0.3292	0.3292	0.3292	0.3292	0.000%	1,000	+18.256%

.dark-mode .MGTzFp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGTzFp{ color: #333333; background-color: white; border: 2px solid #333333; }EGLPFEclipse Gold Mng Corp Common Stock (Canada)stock OTC

EGLPF
Eclipse Gold Mng Corp Common Stock (Canada)
stock OTC