Dark

ETG
ENTREE GOLD INC
stock TSE

Inactive

Aug 2, 2024

1.50CAD+1.351%(+0.02)32,832

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.4700	1.5000	1.4600	1.5000	+1.351%	32,832	0.000%
2024-08-01	1.4700	1.4800	1.4700	1.4800	+0.680%	600	+1.351%
2024-07-31	1.5000	1.5000	1.4500	1.4700	-1.342%	25,349	+2.041%
2024-07-30	1.4800	1.4900	1.4700	1.4900	+1.361%	21,093	+0.671%
2024-07-29	1.4800	1.4800	1.4600	1.4700	-1.342%	10,902	+2.041%
2024-07-26	1.4700	1.4900	1.4400	1.4900	+1.361%	44,900	+0.671%
2024-07-25	1.5000	1.5000	1.4400	1.4700	0.000%	33,483	+2.041%
2024-07-24	1.4500	1.4900	1.4500	1.4700	-1.342%	22,379	+2.041%
2024-07-23	1.5100	1.5100	1.4800	1.4900	-1.325%	11,700	+0.671%
2024-07-22	1.5000	1.5200	1.5000	1.5100	+0.667%	30,400	-0.662%
2024-07-19	1.5500	1.5500	1.4500	1.5000	0.000%	22,297	0.000%
2024-07-18	1.5000	1.5000	1.4900	1.5000	-1.316%	13,900	0.000%
2024-07-17	1.4600	1.5200	1.4600	1.5200	+4.828%	24,784	-1.316%
2024-07-16	1.4400	1.4700	1.4400	1.4500	+1.399%	38,903	+3.448%
2024-07-15	1.4700	1.4700	1.4300	1.4300	-3.378%	12,800	+4.895%
2024-07-12	1.4700	1.4800	1.4400	1.4800	+0.680%	55,600	+1.351%
2024-07-11	1.4800	1.4800	1.4600	1.4700	-0.676%	10,500	+2.041%
2024-07-10	1.4800	1.4800	1.4700	1.4800	0.000%	55,903	+1.351%
2024-07-09	1.4600	1.4800	1.4600	1.4800	+1.370%	15,300	+1.351%
2024-07-08	1.4500	1.4700	1.4500	1.4600	0.000%	27,900	+2.740%
2024-07-05	1.4400	1.4700	1.4400	1.4600	0.000%	16,100	+2.740%
2024-07-04	1.4500	1.4700	1.4500	1.4600	+2.098%	13,776	+2.740%
2024-07-03	1.4600	1.4900	1.4300	1.4300	-1.379%	28,100	+4.895%
2024-07-02	1.4500	1.4800	1.4500	1.4500	-1.361%	36,547	+3.448%
2024-06-28	1.5100	1.5100	1.4500	1.4700	-1.342%	18,761	+2.041%
2024-06-27	1.4400	1.5100	1.4400	1.4900	+2.759%	141,367	+0.671%
2024-06-26	1.4500	1.4600	1.4500	1.4500	-0.685%	6,600	+3.448%
2024-06-25	1.4500	1.4800	1.4400	1.4600	+0.690%	13,200	+2.740%
2024-06-24	1.5000	1.5000	1.4500	1.4500	-3.333%	7,800	+3.448%
2024-06-21	1.4300	1.5000	1.3700	1.5000	+4.895%	191,044	0.000%
2024-06-20	1.4400	1.4400	1.3500	1.4300	0.000%	182,262	+4.895%
2024-06-19	1.4300	1.4400	1.4000	1.4300	0.000%	17,000	+4.895%
2024-06-18	1.4400	1.4400	1.3900	1.4300	+2.143%	36,973	+4.895%
2024-06-17	1.4400	1.4500	1.4000	1.4000	-2.778%	46,102	+7.143%
2024-06-14	1.4400	1.4400	1.4300	1.4400	0.000%	8,000	+4.167%
2024-06-13	1.4700	1.4700	1.4300	1.4400	-3.356%	34,671	+4.167%
2024-06-12	1.5100	1.5200	1.4900	1.4900	-1.974%	23,985	+0.671%
2024-06-11	1.5000	1.5200	1.5000	1.5200	0.000%	3,700	-1.316%
2024-06-10	1.5000	1.5200	1.5000	1.5200	+1.333%	12,440	-1.316%
2024-06-07	1.5200	1.5300	1.5000	1.5000	-1.316%	113,840	0.000%
2024-06-06	1.5100	1.5400	1.5000	1.5200	+0.662%	14,981	-1.316%
2024-06-05	1.5100	1.5200	1.5000	1.5100	+0.667%	21,400	-0.662%
2024-06-04	1.5000	1.5100	1.5000	1.5000	0.000%	54,400	0.000%
2024-06-03	1.5000	1.5000	1.4800	1.5000	+0.671%	16,369	0.000%
2024-05-31	1.5200	1.5200	1.4900	1.4900	-0.667%	20,767	+0.671%
2024-05-30	1.5200	1.5200	1.5000	1.5000	-1.316%	54,027	0.000%
2024-05-29	1.5300	1.5300	1.5000	1.5200	-1.935%	27,250	-1.316%
2024-05-28	1.5200	1.5500	1.5000	1.5500	+2.649%	33,624	-3.226%
2024-05-24	1.5200	1.5200	1.5000	1.5100	+0.667%	13,600	-0.662%
2024-05-23	1.5400	1.5400	1.5000	1.5000	-1.961%	13,438	0.000%
2024-05-22	1.5800	1.5800	1.5100	1.5300	-3.165%	20,580	-1.961%
2024-05-21	1.5000	1.5900	1.5000	1.5800	+4.636%	170,514	-5.063%
2024-05-17	1.5300	1.5300	1.5100	1.5100	-1.307%	13,850	-0.662%
2024-05-16	1.4700	1.5300	1.4700	1.5300	+2.685%	57,700	-1.961%
2024-05-15	1.5500	1.5500	1.4900	1.4900	-2.614%	22,600	+0.671%
2024-05-14	1.5200	1.5400	1.5200	1.5300	+2.000%	28,099	-1.961%
2024-05-13	1.5100	1.5200	1.4900	1.5000	0.000%	27,044	0.000%
2024-05-10	1.5000	1.5100	1.5000	1.5000	0.000%	21,600	0.000%
2024-05-09	1.4800	1.5300	1.4800	1.5000	+2.041%	19,400	0.000%
2024-05-08	1.5200	1.5200	1.4600	1.4700	-3.289%	62,214	+2.041%
2024-05-07	1.5200	1.5300	1.5000	1.5200	0.000%	20,968	-1.316%
2024-05-06	1.5300	1.5300	1.5200	1.5200	-1.935%	3,600	-1.316%
2024-05-02	1.5400	1.5500	1.5400	1.5500	+0.649%	46,600	-3.226%
2024-05-01	1.5600	1.5600	1.5400	1.5400	-1.911%	26,200	-2.597%
2024-04-30	1.5500	1.5700	1.5400	1.5700	+1.290%	96,726	-4.459%
2024-04-29	1.5200	1.5500	1.5200	1.5500	+1.974%	18,000	-3.226%
2024-04-26	1.5500	1.5500	1.5100	1.5200	-1.935%	25,300	-1.316%
2024-04-24	1.5800	1.5900	1.5200	1.5500	-2.516%	73,405	-3.226%
2024-04-23	1.5800	1.5900	1.5500	1.5900	+1.274%	34,400	-5.660%
2024-04-22	1.6000	1.6100	1.5500	1.5700	-3.086%	63,719	-4.459%
2024-04-19	1.5800	1.6200	1.5600	1.6200	+1.887%	25,051	-7.407%
2024-04-18	1.5800	1.5900	1.5800	1.5900	+0.633%	19,298	-5.660%
2024-04-16	1.6000	1.6300	1.5800	1.5800	-2.469%	27,300	-5.063%
2024-04-15	1.6000	1.6300	1.6000	1.6200	+2.532%	46,513	-7.407%
2024-04-12	1.5800	1.6000	1.5800	1.5800	-0.629%	35,036	-5.063%
2024-04-11	1.5600	1.5900	1.5500	1.5900	+1.274%	46,629	-5.660%
2024-04-10	1.5400	1.5800	1.5300	1.5700	0.000%	14,850	-4.459%
2024-04-09	1.5600	1.5700	1.5500	1.5700	+1.948%	10,105	-4.459%
2024-04-08	1.6000	1.6000	1.5400	1.5400	-3.750%	30,900	-2.597%
2024-04-05	1.5400	1.6000	1.5300	1.6000	+3.896%	117,850	-6.250%
2024-04-04	1.5100	1.5400	1.4900	1.5400	+2.667%	135,633	-2.597%
2024-04-03	1.5000	1.5200	1.4700	1.5000	0.000%	54,282	0.000%
2024-04-02	1.4500	1.5000	1.4500	1.5000	+2.740%	79,704	0.000%
2024-04-01	1.4900	1.5200	1.4400	1.4600	-3.311%	32,951	+2.740%
2024-03-28	1.5100	1.5700	1.4800	1.5100	-0.658%	88,236	-0.662%
2024-03-27	1.5000	1.5400	1.4500	1.5200	+2.703%	45,014	-1.316%
2024-03-26	1.3900	1.4900	1.3900	1.4800	+6.475%	51,125	+1.351%
2024-03-25	1.3800	1.4000	1.3600	1.3900	+2.206%	14,800	+7.914%
2024-03-22	1.3300	1.3700	1.3300	1.3600	+1.493%	137,000	+10.294%
2024-03-21	1.3200	1.3500	1.3000	1.3400	+1.515%	48,300	+11.940%
2024-03-20	1.3200	1.3800	1.3200	1.3200	+1.538%	167,376	+13.636%
2024-03-19	1.3200	1.3200	1.3000	1.3000	0.000%	15,770	+15.385%
2024-03-15	1.2600	1.3100	1.2600	1.3000	+2.362%	68,000	+15.385%
2024-03-14	1.3000	1.3100	1.2600	1.2700	-2.308%	105,825	+18.110%
2024-03-13	1.2800	1.3100	1.2800	1.3000	+3.175%	70,500	+15.385%
2024-03-12	1.2700	1.2700	1.2400	1.2600	-0.787%	55,810	+19.048%
2024-03-11	1.3000	1.3000	1.2700	1.2700	-2.308%	63,094	+18.110%
2024-03-07	1.2800	1.3100	1.2500	1.3000	+1.563%	73,365	+15.385%
2024-03-06	1.2800	1.3000	1.2700	1.2800	-3.759%	27,300	+17.188%
2024-03-04	1.3300	1.3600	1.2900	1.3300	+2.308%	121,668	+12.782%
2024-03-01	1.2400	1.3300	1.2300	1.3000	+4.000%	110,312	+15.385%
2024-02-29	1.2100	1.2500	1.2100	1.2500	+5.042%	40,306	+20.000%
2024-02-28	1.1900	1.2100	1.1800	1.1900	0.000%	38,517	+26.050%
2024-02-27	1.2000	1.2000	1.1800	1.1900	-0.833%	19,863	+26.050%
2024-02-26	1.2000	1.2000	1.1800	1.2000	0.000%	8,350	+25.000%
2024-02-23	1.1800	1.2000	1.1800	1.2000	+2.564%	10,600	+25.000%
2024-02-22	1.1800	1.1800	1.1700	1.1700	-0.847%	21,800	+28.205%
2024-02-21	1.1700	1.1800	1.1500	1.1800	0.000%	22,575	+27.119%
2024-02-20	1.1800	1.1900	1.1800	1.1800	-0.840%	1,216	+27.119%
2024-02-16	1.2000	1.2100	1.1800	1.1900	-0.833%	12,300	+26.050%
2024-02-15	1.1800	1.2000	1.1700	1.2000	+1.695%	24,516	+25.000%
2024-02-14	1.2000	1.2000	1.1800	1.1800	+0.855%	32,090	+27.119%
2024-02-13	1.2200	1.2200	1.1700	1.1700	-5.645%	89,477	+28.205%
2024-02-12	1.2500	1.2500	1.2300	1.2400	-0.800%	6,000	+20.968%
2024-02-09	1.1900	1.2500	1.1800	1.2500	+5.042%	60,866	+20.000%
2024-02-08	1.2400	1.2400	1.1900	1.1900	-3.252%	14,107	+26.050%
2024-02-07	1.2300	1.2400	1.2300	1.2300	0.000%	12,800	+21.951%
2024-02-06	1.2300	1.2300	1.2300	1.2300	0.000%	11,300	+21.951%
2024-02-05	1.2200	1.2400	1.2200	1.2300	+1.653%	31,300	+21.951%
2024-02-02	1.2400	1.2400	1.2100	1.2100	-2.419%	13,800	+23.967%
2024-02-01	1.2400	1.2400	1.2400	1.2400	+0.813%	2,700	+20.968%
2024-01-31	1.2400	1.2600	1.2000	1.2300	0.000%	106,189	+21.951%
2024-01-30	1.2600	1.2600	1.2300	1.2300	-2.381%	25,900	+21.951%
2024-01-29	1.2900	1.2900	1.2300	1.2600	-2.326%	64,200	+19.048%
2024-01-26	1.2500	1.3100	1.2400	1.2900	+1.575%	58,387	+16.279%
2024-01-25	1.2000	1.2700	1.1400	1.2700	+4.098%	145,900	+18.110%
2024-01-24	1.1800	1.2200	1.1800	1.2200	+1.667%	45,788	+22.951%
2024-01-23	1.2000	1.2000	1.1800	1.2000	+0.840%	52,374	+25.000%
2024-01-22	1.2100	1.2100	1.1800	1.1900	-1.653%	70,444	+26.050%
2024-01-19	1.2100	1.2100	1.1900	1.2100	0.000%	6,605	+23.967%
2024-01-18	1.2400	1.2400	1.2000	1.2100	0.000%	121,650	+23.967%
2024-01-17	1.1900	1.2500	1.1800	1.2100	+0.833%	248,043	+23.967%
2024-01-16	1.2000	1.2000	1.1800	1.2000	+0.840%	29,708	+25.000%
2024-01-15	1.2000	1.2000	1.1900	1.1900	-1.653%	13,300	+26.050%
2024-01-12	1.2100	1.2400	1.1700	1.2100	+0.833%	69,700	+23.967%
2024-01-11	1.2000	1.2000	1.2000	1.2000	+0.840%	4,200	+25.000%
2024-01-10	1.2300	1.2300	1.1850	1.1900	-3.252%	68,462	+26.050%
2024-01-09	1.2000	1.2300	1.2000	1.2300	+2.500%	169,651	+21.951%
2024-01-08	1.1900	1.2000	1.1800	1.2000	0.000%	15,791	+25.000%
2024-01-05	1.1900	1.2100	1.1800	1.2000	+0.840%	48,296	+25.000%
2024-01-04	1.2100	1.2100	1.1900	1.1900	-1.653%	11,400	+26.050%
2024-01-03	1.1900	1.2200	1.1900	1.2100	+2.542%	114,000	+23.967%
2024-01-02	1.2100	1.2100	1.1800	1.1800	-0.840%	14,444	+27.119%
2023-12-29	1.1900	1.1900	1.1800	1.1900	0.000%	4,000	+26.050%
2023-12-28	1.1900	1.2000	1.1900	1.1900	-1.653%	16,800	+26.050%
2023-12-27	1.1700	1.2100	1.1700	1.2100	+2.542%	49,150	+23.967%
2023-12-22	1.1800	1.1900	1.1500	1.1800	+0.855%	92,694	+27.119%
2023-12-21	1.1900	1.1900	1.1500	1.1700	-1.681%	131,800	+28.205%
2023-12-20	1.2200	1.2200	1.1800	1.1900	-0.833%	18,526	+26.050%
2023-12-19	1.2000	1.2100	1.1900	1.2000	0.000%	8,827	+25.000%
2023-12-18	1.2100	1.2100	1.1900	1.2000	-0.826%	18,697	+25.000%
2023-12-15	1.1900	1.2100	1.1800	1.2100	+1.681%	39,724	+23.967%
2023-12-14	1.2100	1.2100	1.1700	1.1900	-1.653%	21,600	+26.050%
2023-12-13	1.1700	1.2100	1.1700	1.2100	+2.542%	37,191	+23.967%
2023-12-12	1.1900	1.2000	1.1800	1.1800	-0.840%	31,200	+27.119%
2023-12-08	1.1800	1.2100	1.1700	1.1900	0.000%	41,226	+26.050%
2023-12-07	1.1800	1.1900	1.1800	1.1900	+0.847%	13,153	+26.050%
2023-12-06	1.2000	1.2100	1.1800	1.1800	-1.667%	36,912	+27.119%
2023-12-05	1.2100	1.2200	1.1900	1.2000	-0.826%	85,763	+25.000%
2023-12-04	1.2300	1.2300	1.2100	1.2100	-1.626%	61,425	+23.967%
2023-12-01	1.2300	1.2400	1.2000	1.2300	+1.653%	50,600	+21.951%
2023-11-30	1.2400	1.2400	1.2100	1.2100	-1.626%	26,400	+23.967%
2023-11-29	1.2400	1.2400	1.2200	1.2300	-0.806%	20,100	+21.951%
2023-11-28	1.2300	1.2500	1.2000	1.2400	-0.800%	118,683	+20.968%
2023-11-27	1.2500	1.2600	1.2100	1.2500	0.000%	112,155	+20.000%
2023-11-24	1.2600	1.2600	1.2500	1.2500	0.000%	19,600	+20.000%
2023-11-23	1.2500	1.2600	1.2400	1.2500	0.000%	15,319	+20.000%
2023-11-22	1.2600	1.2600	1.2400	1.2500	-0.794%	19,900	+20.000%
2023-11-21	1.2600	1.2700	1.2500	1.2600	0.000%	35,220	+19.048%
2023-11-20	1.2500	1.2700	1.2500	1.2600	-0.787%	9,000	+19.048%
2023-11-17	1.2500	1.2700	1.2500	1.2700	+3.252%	13,500	+18.110%
2023-11-16	1.2600	1.2600	1.2300	1.2300	-2.381%	4,300	+21.951%
2023-11-15	1.2900	1.2900	1.2500	1.2600	-2.326%	17,100	+19.048%
2023-11-14	1.2500	1.2900	1.2500	1.2900	+3.200%	16,900	+16.279%
2023-11-13	1.2200	1.2500	1.1900	1.2500	+0.806%	61,317	+20.000%
2023-11-10	1.2000	1.2400	1.1900	1.2400	+3.333%	15,200	+20.968%
2023-11-09	1.2100	1.2300	1.1900	1.2000	0.000%	21,701	+25.000%
2023-11-08	1.2200	1.2300	1.1900	1.2000	-0.826%	58,200	+25.000%
2023-11-07	1.2200	1.2200	1.2000	1.2100	-0.820%	22,500	+23.967%
2023-11-06	1.2800	1.2800	1.2000	1.2200	-4.688%	158,738	+22.951%
2023-11-03	1.2800	1.3000	1.2700	1.2800	-0.775%	52,358	+17.188%
2023-11-02	1.2700	1.3000	1.2600	1.2900	+1.575%	42,300	+16.279%
2023-11-01	1.2600	1.2700	1.2600	1.2700	0.000%	17,800	+18.110%
2023-10-31	1.2600	1.2800	1.2200	1.2700	0.000%	36,810	+18.110%
2023-10-30	1.2400	1.2800	1.2400	1.2700	+0.794%	35,300	+18.110%
2023-10-27	1.2800	1.2800	1.2300	1.2600	-0.787%	22,700	+19.048%
2023-10-26	1.2900	1.2900	1.2700	1.2700	-2.308%	3,400	+18.110%
2023-10-25	1.2800	1.3000	1.2600	1.3000	0.000%	45,006	+15.385%
2023-10-24	1.2800	1.3000	1.2500	1.3000	+1.563%	87,800	+15.385%
2023-10-23	1.2800	1.2900	1.2600	1.2800	-1.538%	31,600	+17.188%
2023-10-20	1.3000	1.3000	1.2800	1.3000	0.000%	49,291	+15.385%
2023-10-19	1.2800	1.3000	1.2700	1.3000	0.000%	57,741	+15.385%
2023-10-18	1.2800	1.3000	1.2500	1.3000	+0.775%	69,000	+15.385%
2023-10-17	1.2700	1.2900	1.2700	1.2900	+1.575%	10,400	+16.279%
2023-10-16	1.2600	1.2700	1.2500	1.2700	0.000%	13,900	+18.110%
2023-10-13	1.2800	1.2800	1.2600	1.2700	-0.781%	6,000	+18.110%
2023-10-12	1.2700	1.2800	1.2200	1.2800	-0.775%	58,581	+17.188%
2023-10-11	1.2900	1.2900	1.2600	1.2900	-0.769%	16,350	+16.279%
2023-10-10	1.2900	1.3100	1.2800	1.3000	0.000%	116,000	+15.385%
2023-10-06	1.2700	1.3000	1.2700	1.3000	+0.775%	20,400	+15.385%
2023-10-05	1.2200	1.3000	1.2200	1.2900	+5.738%	44,100	+16.279%
2023-10-04	1.2200	1.2300	1.2100	1.2200	0.000%	8,604	+22.951%
2023-10-03	1.2200	1.2400	1.1900	1.2200	-0.813%	27,256	+22.951%
2023-10-02	1.2700	1.2700	1.2000	1.2300	-3.906%	52,375	+21.951%
2023-09-29	1.3000	1.3000	1.2500	1.2800	-0.775%	35,389	+17.188%
2023-09-28	1.3100	1.3100	1.2600	1.2900	0.000%	11,500	+16.279%
2023-09-27	1.3000	1.3000	1.2900	1.2900	-2.273%	6,700	+16.279%
2023-09-26	1.3100	1.3200	1.3100	1.3200	+0.763%	15,200	+13.636%
2023-09-25	1.3200	1.3200	1.3100	1.3100	-1.504%	1,000	+14.504%
2023-09-22	1.3200	1.3300	1.3200	1.3300	0.000%	2,000	+12.782%
2023-09-21	1.3100	1.3300	1.3100	1.3300	+1.527%	6,550	+12.782%
2023-09-20	1.3400	1.3400	1.2900	1.3100	-2.239%	29,300	+14.504%
2023-09-19	1.3400	1.3400	1.3300	1.3400	+0.752%	4,700	+11.940%
2023-09-18	1.3300	1.3700	1.3300	1.3300	0.000%	21,545	+12.782%
2023-09-15	1.3200	1.3500	1.3200	1.3300	+1.527%	21,700	+12.782%
2023-09-14	1.3000	1.3300	1.2850	1.3100	+0.769%	87,689	+14.504%
2023-09-13	1.3200	1.3200	1.2900	1.3000	0.000%	53,300	+15.385%
2023-09-12	1.3000	1.3100	1.2900	1.3000	0.000%	14,650	+15.385%
2023-09-11	1.3500	1.3500	1.3000	1.3000	-1.515%	12,800	+15.385%
2023-09-08	1.3000	1.3200	1.2900	1.3200	+0.763%	26,494	+13.636%
2023-09-07	1.3200	1.3200	1.3000	1.3100	-0.758%	120,415	+14.504%
2023-09-06	1.3600	1.3700	1.3200	1.3200	-3.650%	72,573	+13.636%
2023-09-05	1.3500	1.3700	1.3500	1.3700	-0.725%	7,800	+9.489%
2023-09-01	1.3500	1.3800	1.3500	1.3800	+2.222%	20,035	+8.696%
2023-08-31	1.3600	1.3600	1.3400	1.3500	-0.735%	7,326	+11.111%
2023-08-30	1.3600	1.3800	1.3600	1.3600	0.000%	4,000	+10.294%
2023-08-29	1.3300	1.3600	1.3300	1.3600	+3.030%	29,183	+10.294%
2023-08-28	1.3400	1.3400	1.3100	1.3200	-1.493%	61,400	+13.636%
2023-08-25	1.3300	1.3500	1.3300	1.3400	0.000%	10,457	+11.940%
2023-08-24	1.3600	1.3600	1.3200	1.3400	-1.471%	12,583	+11.940%
2023-08-23	1.3500	1.3600	1.3400	1.3600	+0.741%	21,600	+10.294%
2023-08-22	1.3500	1.3500	1.3500	1.3500	+0.746%	21,381	+11.111%
2023-08-21	1.3500	1.3500	1.3400	1.3400	-0.741%	1,600	+11.940%
2023-08-18	1.3700	1.3700	1.3500	1.3500	-0.735%	8,000	+11.111%
2023-08-17	1.3700	1.3700	1.3600	1.3600	-1.449%	30,400	+10.294%
2023-08-16	1.3700	1.3800	1.3500	1.3800	0.000%	13,838	+8.696%
2023-08-15	1.3800	1.3800	1.3700	1.3800	+0.730%	37,109	+8.696%
2023-08-14	1.3800	1.3800	1.3300	1.3700	-0.725%	14,400	+9.489%
2023-08-11	1.3700	1.3800	1.3600	1.3800	+1.471%	20,800	+8.696%
2023-08-10	1.3600	1.3800	1.3200	1.3600	0.000%	41,524	+10.294%
2023-08-09	1.3400	1.3600	1.3400	1.3600	+2.256%	38,809	+10.294%
2023-08-08	1.3300	1.3400	1.3200	1.3300	-1.481%	41,405	+12.782%
2023-08-04	1.3200	1.3500	1.3200	1.3500	+0.746%	18,100	+11.111%
2023-08-03	1.3400	1.3400	1.3200	1.3400	0.000%	48,059	+11.940%
2023-08-02	1.3600	1.3600	1.3300	1.3400	-2.190%	69,786	+11.940%
2023-08-01	1.3400	1.3700	1.3400	1.3700	+2.239%	52,900	+9.489%
2023-07-31	1.3200	1.3500	1.3200	1.3400	+1.515%	64,600	+11.940%
2023-07-28	1.3100	1.3200	1.3100	1.3200	+1.538%	28,600	+13.636%
2023-07-27	1.3000	1.3100	1.3000	1.3000	-0.763%	4,710	+15.385%
2023-07-26	1.3100	1.3100	1.3000	1.3100	0.000%	6,100	+14.504%
2023-07-25	1.2600	1.3100	1.2500	1.3100	+3.150%	37,700	+14.504%
2023-07-24	1.2600	1.2700	1.2600	1.2700	0.000%	13,400	+18.110%
2023-07-21	1.2700	1.3100	1.2500	1.2700	0.000%	99,250	+18.110%
2023-07-20	1.2700	1.2800	1.2500	1.2700	-0.781%	39,684	+18.110%
2023-07-19	1.2900	1.3200	1.2600	1.2800	-0.775%	154,052	+17.188%
2023-07-18	1.2500	1.3300	1.2400	1.2900	-1.527%	121,455	+16.279%
2023-07-17	1.2000	1.3700	1.2000	1.3100	+9.167%	256,761	+14.504%
2023-07-14	1.1900	1.2000	1.1800	1.2000	0.000%	14,000	+25.000%
2023-07-13	1.1900	1.2000	1.1650	1.2000	0.000%	60,628	+25.000%
2023-07-12	1.2000	1.2000	1.1950	1.2000	+0.840%	112,200	+25.000%
2023-07-11	1.1700	1.2000	1.1500	1.1900	+2.586%	65,500	+26.050%
2023-07-10	1.1500	1.1700	1.1500	1.1600	+0.870%	18,324	+29.310%
2023-07-07	1.1500	1.1500	1.1300	1.1500	+0.877%	35,563	+30.435%
2023-07-06	1.1500	1.1500	1.1200	1.1400	-1.724%	36,992	+31.579%
2023-07-05	1.1400	1.1600	1.1400	1.1600	+0.870%	23,739	+29.310%
2023-07-04	1.1700	1.1700	1.1000	1.1500	0.000%	91,900	+30.435%
2023-06-30	1.1700	1.1700	1.1500	1.1500	-1.709%	44,800	+30.435%
2023-06-29	1.1500	1.1700	1.1450	1.1700	+1.739%	33,500	+28.205%
2023-06-28	1.1700	1.1700	1.1500	1.1500	-0.862%	18,200	+30.435%
2023-06-27	1.1800	1.1800	1.1600	1.1600	-1.695%	21,095	+29.310%
2023-06-26	1.1800	1.1900	1.1700	1.1800	+0.855%	10,500	+27.119%
2023-06-23	1.1800	1.1800	1.1700	1.1700	-1.681%	2,000	+28.205%
2023-06-22	1.2000	1.2000	1.1500	1.1900	-0.833%	108,645	+26.050%
2023-06-21	1.2000	1.2000	1.1900	1.2000	0.000%	25,200	+25.000%
2023-06-20	1.2000	1.2000	1.1800	1.2000	+0.840%	35,200	+25.000%
2023-06-19	1.2000	1.2000	1.1900	1.1900	+0.847%	51,002	+26.050%
2023-06-16	1.2000	1.2200	1.1800	1.1800	0.000%	38,050	+27.119%
2023-06-15	1.2000	1.2000	1.1500	1.1800	-3.279%	83,814	+27.119%
2023-06-14	1.2100	1.2200	1.1800	1.2200	0.000%	87,601	+22.951%
2023-06-13	1.1700	1.2200	1.1700	1.2200	+4.274%	66,376	+22.951%
2023-06-12	1.1900	1.2000	1.1650	1.1700	-0.847%	24,090	+28.205%
2023-06-09	1.2000	1.2000	1.1800	1.1800	-2.479%	17,249	+27.119%
2023-06-08	1.2000	1.2100	1.1500	1.2100	+0.833%	99,600	+23.967%
2023-06-07	1.2200	1.2300	1.1700	1.2000	-1.639%	41,200	+25.000%
2023-06-06	1.2100	1.2200	1.1900	1.2200	+0.826%	31,320	+22.951%
2023-06-05	1.2300	1.2300	1.2100	1.2100	-0.820%	2,296	+23.967%
2023-06-02	1.2200	1.2200	1.2200	1.2200	+0.826%	6,100	+22.951%
2023-06-01	1.2200	1.2500	1.2000	1.2100	+1.681%	23,000	+23.967%
2023-05-31	1.2000	1.2100	1.1700	1.1900	0.000%	21,950	+26.050%
2023-05-30	1.2100	1.2100	1.1900	1.1900	-1.653%	49,515	+26.050%
2023-05-29	1.2200	1.2200	1.2100	1.2100	-0.820%	7,000	+23.967%
2023-05-26	1.2100	1.2200	1.2100	1.2200	+2.521%	9,600	+22.951%
2023-05-25	1.2000	1.2000	1.1900	1.1900	-0.833%	34,131	+26.050%
2023-05-24	1.2200	1.2200	1.1950	1.2000	-1.639%	79,000	+25.000%
2023-05-23	1.2100	1.2300	1.2000	1.2200	+1.667%	14,800	+22.951%
2023-05-19	1.2200	1.2200	1.2000	1.2000	-1.639%	7,400	+25.000%
2023-05-18	1.2300	1.2500	1.1950	1.2200	-1.613%	42,298	+22.951%
2023-05-17	1.2200	1.2400	1.2200	1.2400	+1.639%	16,613	+20.968%
2023-05-16	1.2500	1.2500	1.1600	1.2200	-2.400%	87,918	+22.951%
2023-05-15	1.2900	1.2900	1.2500	1.2500	-1.575%	28,789	+20.000%
2023-05-12	1.3000	1.3200	1.2700	1.2700	-0.781%	47,250	+18.110%
2023-05-11	1.3000	1.3000	1.2800	1.2800	-1.538%	22,200	+17.188%
2023-05-10	1.3200	1.3200	1.3000	1.3000	-0.763%	26,600	+15.385%
2023-05-09	1.3100	1.3100	1.3100	1.3100	+0.769%	11,200	+14.504%
2023-05-08	1.3000	1.3000	1.2950	1.3000	+0.775%	17,000	+15.385%
2023-05-05	1.2300	1.3000	1.2300	1.2900	+0.781%	64,975	+16.279%
2023-05-04	1.3200	1.3200	1.2700	1.2800	-3.759%	80,809	+17.188%
2023-05-03	1.3200	1.3300	1.3100	1.3300	+0.758%	9,800	+12.782%
2023-05-02	1.3300	1.3400	1.3200	1.3200	-2.222%	10,200	+13.636%
2023-05-01	1.3500	1.3500	1.3300	1.3500	-0.735%	19,200	+11.111%
2023-04-28	1.3700	1.3700	1.3400	1.3600	-0.730%	59,904	+10.294%
2023-04-27	1.3600	1.3900	1.3600	1.3700	+0.735%	12,200	+9.489%
2023-04-26	1.3500	1.3600	1.3500	1.3600	0.000%	36,522	+10.294%
2023-04-25	1.3600	1.3600	1.3500	1.3600	0.000%	49,400	+10.294%
2023-04-24	1.3700	1.3800	1.3500	1.3600	-0.730%	122,782	+10.294%
2023-04-21	1.3900	1.3900	1.3500	1.3700	-1.439%	19,000	+9.489%
2023-04-20	1.3800	1.4100	1.3800	1.3900	+0.725%	28,914	+7.914%
2023-04-19	1.3700	1.3900	1.3500	1.3800	+0.730%	48,440	+8.696%
2023-04-18	1.3800	1.3800	1.3700	1.3700	-0.725%	25,300	+9.489%
2023-04-17	1.4200	1.4200	1.3800	1.3800	-1.429%	22,745	+8.696%
2023-04-14	1.4200	1.4300	1.4000	1.4000	+2.941%	11,500	+7.143%
2023-04-13	1.3600	1.4100	1.3500	1.3600	0.000%	63,200	+10.294%
2023-04-12	1.3000	1.3600	1.3000	1.3600	+3.817%	92,980	+10.294%
2023-04-11	1.3300	1.3300	1.3000	1.3100	-0.758%	52,700	+14.504%
2023-04-10	1.3300	1.3300	1.2900	1.3200	-0.752%	25,300	+13.636%
2023-04-06	1.3400	1.3400	1.2900	1.3300	-0.746%	70,700	+12.782%
2023-04-05	1.3400	1.3600	1.3400	1.3400	-0.741%	57,732	+11.940%
2023-04-04	1.3300	1.3600	1.3300	1.3500	+2.273%	64,742	+11.111%
2023-04-03	1.3000	1.3200	1.3000	1.3200	+2.326%	34,639	+13.636%
2023-03-31	1.3200	1.3200	1.2800	1.2900	-3.008%	69,400	+16.279%
2023-03-30	1.3200	1.3300	1.2900	1.3300	0.000%	15,500	+12.782%
2023-03-29	1.3200	1.3300	1.3000	1.3300	+0.758%	29,100	+12.782%
2023-03-28	1.2800	1.3500	1.2800	1.3200	+3.125%	18,365	+13.636%
2023-03-27	1.3000	1.3000	1.2500	1.2800	-3.030%	24,760	+17.188%
2023-03-24	1.3000	1.3200	1.2700	1.3200	+3.937%	25,903	+13.636%
2023-03-23	1.2100	1.2700	1.2100	1.2700	+4.098%	45,475	+18.110%
2023-03-22	1.2000	1.2200	1.1900	1.2200	+1.667%	53,200	+22.951%
2023-03-21	1.1600	1.2000	1.1600	1.2000	-0.826%	51,500	+25.000%
2023-03-20	1.2000	1.2100	1.2000	1.2100	+0.833%	15,405	+23.967%
2023-03-17	1.1900	1.2000	1.1900	1.2000	+1.695%	17,405	+25.000%
2023-03-16	1.2000	1.2000	1.1600	1.1800	-3.279%	63,228	+27.119%
2023-03-15	1.2000	1.2200	1.1500	1.2200	+2.521%	126,360	+22.951%
2023-03-14	1.1900	1.2000	1.1900	1.1900	-0.833%	40,858	+26.050%
2023-03-13	1.1800	1.2000	1.1600	1.2000	0.000%	100,049	+25.000%
2023-03-10	1.2500	1.2600	1.1900	1.2000	-2.439%	58,750	+25.000%
2023-03-09	1.2100	1.2300	1.2100	1.2300	+0.820%	48,700	+21.951%
2023-03-08	1.2100	1.2500	1.2100	1.2200	-2.400%	79,600	+22.951%
2023-03-07	1.2600	1.2900	1.2400	1.2500	-1.575%	34,511	+20.000%
2023-03-06	1.2900	1.2900	1.2700	1.2700	-0.781%	2,600	+18.110%
2023-03-03	1.2900	1.3000	1.2600	1.2800	+0.787%	23,350	+17.188%
2023-03-02	1.2700	1.2700	1.2500	1.2700	-1.550%	24,122	+18.110%
2023-03-01	1.2900	1.2900	1.2700	1.2900	+0.781%	2,800	+16.279%
2023-02-28	1.2500	1.2800	1.2400	1.2800	+2.400%	42,982	+17.188%
2023-02-27	1.2400	1.2500	1.2350	1.2500	+4.167%	19,200	+20.000%
2023-02-24	1.2000	1.2000	1.2000	1.2000	-1.639%	319	+25.000%
2023-02-23	1.2000	1.2300	1.2000	1.2200	+0.826%	8,600	+22.951%
2023-02-22	1.2100	1.2400	1.2100	1.2100	-1.626%	228,959	+23.967%
2023-02-21	1.2400	1.2400	1.2300	1.2300	-1.600%	13,078	+21.951%
2023-02-17	1.2600	1.2700	1.2400	1.2500	-0.794%	15,000	+20.000%
2023-02-16	1.2300	1.2700	1.2200	1.2600	+2.439%	18,200	+19.048%
2023-02-15	1.2700	1.2700	1.2200	1.2300	-3.906%	56,350	+21.951%
2023-02-14	1.2700	1.2900	1.2600	1.2800	+0.787%	14,200	+17.188%
2023-02-13	1.3100	1.3200	1.2200	1.2700	-1.550%	40,593	+18.110%
2023-02-10	1.2500	1.2900	1.2500	1.2900	+3.200%	30,700	+16.279%
2023-02-09	1.3000	1.3000	1.2300	1.2500	-2.344%	105,271	+20.000%
2023-02-08	1.3000	1.3200	1.2600	1.2800	-3.759%	130,601	+17.188%
2023-02-07	1.3500	1.3500	1.2600	1.3300	-0.746%	224,901	+12.782%
2023-02-06	1.4000	1.4000	1.3400	1.3400	-4.286%	39,500	+11.940%
2023-02-03	1.3800	1.4100	1.3600	1.4000	+0.719%	39,688	+7.143%
2023-02-02	1.4400	1.4500	1.3900	1.3900	-1.418%	122,663	+7.914%

.dark-mode .BHrrDs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHrrDs{ color: #333333; background-color: white; border: 2px solid #333333; }ETGENTREE GOLD INCstock TSE

ETG
ENTREE GOLD INC
stock TSE