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

Equinox Gold Corp (TSV: EQX )

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, 2018 1.090 1.090 1.070 1.070 300,516 -0.03(-2.73%)
Apr 27, 2018 1.090 1.100 1.090 1.100 116,354 +0.00(+0.00%)
Apr 26, 2018 1.100 1.110 1.090 1.100 166,725 +0.00(+0.00%)
Apr 25, 2018 1.080 1.110 1.080 1.100 192,722 +0.00(+0.00%)
Apr 24, 2018 1.080 1.110 1.070 1.100 202,297 +0.00(+0.00%)
Apr 23, 2018 1.110 1.110 1.090 1.100 441,541 -0.03(-2.65%)
Apr 20, 2018 1.130 1.140 1.100 1.130 160,099 +0.00(+0.00%)
Apr 19, 2018 1.140 1.150 1.110 1.130 162,158 +0.00(+0.00%)
Apr 18, 2018 1.150 1.170 1.130 1.130 289,508 -0.02(-1.74%)
Apr 17, 2018 1.160 1.170 1.140 1.150 495,665 -0.01(-0.86%)
Apr 16, 2018 1.150 1.170 1.140 1.160 104,655 +0.01(+0.87%)
Apr 13, 2018 1.160 1.170 1.150 1.150 169,484 -0.01(-0.86%)
Apr 12, 2018 1.170 1.170 1.150 1.160 51,026 -0.02(-1.69%)
Apr 11, 2018 1.140 1.180 1.140 1.180 376,892 +0.02(+1.72%)
Apr 10, 2018 1.150 1.175 1.130 1.160 645,743 +0.00(+0.00%)
Apr 09, 2018 1.150 1.160 1.130 1.160 93,775 +0.00(+0.00%)
Apr 06, 2018 1.110 1.160 1.080 1.160 206,783 +0.07(+6.42%)
Apr 05, 2018 1.050 1.110 1.050 1.090 252,667 +0.04(+3.81%)
Apr 04, 2018 1.080 1.110 1.040 1.050 233,690 -0.03(-2.78%)
Apr 03, 2018 1.100 1.120 1.050 1.080 574,860 -0.04(-3.57%)
Apr 02, 2018 1.110 1.130 1.110 1.120 227,677 +0.01(+0.90%)
Mar 29, 2018 1.110 1.110 1.110 0 -0.00(-0.45%)
Mar 28, 2018 1.140 1.140 1.110 1.115 347,806 -0.02(-2.19%)
Mar 27, 2018 1.150 1.160 1.130 1.140 105,295 -0.01(-0.87%)
Mar 26, 2018 1.150 1.170 1.140 1.150 334,363 +0.01(+0.88%)
Mar 23, 2018 1.150 1.180 1.140 1.140 307,924 +0.01(+0.88%)
Mar 22, 2018 1.160 1.170 1.125 1.130 489,524 -0.03(-2.59%)
Mar 21, 2018 1.160 1.170 1.150 1.160 288,548 +0.00(+0.00%)
Mar 20, 2018 1.140 1.160 1.140 1.160 1,423,166 +0.02(+1.75%)
Mar 19, 2018 1.170 1.170 1.140 1.140 299,653 -0.03(-2.56%)
Mar 16, 2018 1.170 1.170 1.150 1.170 160,105 +0.02(+1.74%)
Mar 15, 2018 1.150 1.160 1.130 1.150 366,851 +0.01(+0.88%)
Mar 14, 2018 1.180 1.180 1.140 1.140 378,748 -0.04(-3.39%)
Mar 13, 2018 1.200 1.200 1.150 1.180 502,962 +0.01(+0.85%)
Mar 12, 2018 1.180 1.180 1.150 1.170 149,166 -0.01(-0.85%)
Mar 09, 2018 1.160 1.180 1.160 1.180 170,465 +0.04(+3.51%)
Mar 08, 2018 1.150 1.170 1.130 1.140 385,317 +0.02(+1.79%)
Mar 07, 2018 1.130 1.140 1.120 1.120 126,915 -0.01(-0.88%)
Mar 06, 2018 1.160 1.160 1.110 1.130 758,713 -0.02(-1.74%)
Mar 05, 2018 1.160 1.170 1.155 1.150 464,500 +0.00(+0.00%)
Mar 02, 2018 1.190 1.190 1.150 1.150 764,756 -0.02(-1.71%)
Mar 01, 2018 1.160 1.170 1.130 1.170 164,446 +0.00(+0.00%)
Feb 28, 2018 1.140 1.170 1.130 1.170 500,429 +0.02(+1.74%)
Feb 27, 2018 1.160 1.160 1.140 1.150 414,178 +0.01(+0.88%)
Feb 26, 2018 1.180 1.180 1.140 1.140 787,983 -0.03(-2.56%)
Feb 23, 2018 1.190 1.210 1.170 1.170 418,076 +0.01(+0.86%)
Feb 22, 2018 1.155 1.160 970,396 -0.01(-0.85%)
Feb 21, 2018 1.180 1.190 1.160 1.170 361,238 -0.02(-1.68%)
Feb 20, 2018 1.230 1.230 1.190 1.190 468,352 -0.02(-1.65%)
Feb 16, 2018 1.210 1.210 1.210 0 -0.01(-0.82%)
Feb 15, 2018 1.250 1.260 1.220 1.220 616,085 +0.01(+0.83%)
Feb 14, 2018 1.150 1.230 1.130 1.210 394,666 +0.06(+5.22%)
Feb 13, 2018 1.160 1.150 457,274 +0.06(+5.50%)
Feb 12, 2018 1.120 1.150 1.090 1.090 278,510 +0.01(+0.93%)
Feb 09, 2018 1.060 1.140 1.060 1.080 446,251 -0.01(-0.92%)
Feb 08, 2018 1.100 1.130 1.060 1.090 676,648 -0.02(-1.80%)
Feb 07, 2018 1.130 1.180 1.100 1.110 252,039 -0.04(-3.48%)
Feb 06, 2018 1.080 1.150 1.070 1.150 200,503 +0.04(+3.60%)
Feb 05, 2018 1.100 1.110 1.080 1.110 229,681 -0.01(-0.89%)
Feb 02, 2018 1.140 1.160 1.030 1.120 863,734 -0.04(-3.45%)
Feb 01, 2018 1.200 1.200 1.160 1.160 445,683 -0.04(-3.33%)
Jan 31, 2018 1.210 1.210 1.140 1.200 528,814 -0.03(-2.44%)
Jan 30, 2018 1.240 1.250 1.200 1.230 561,902 -0.01(-0.81%)
Jan 29, 2018 1.270 1.280 1.230 1.240 715,755 -0.03(-2.36%)
Jan 26, 2018 1.270 1.290 1.260 1.270 404,023 +0.00(+0.00%)
Jan 25, 2018 1.300 1.300 1.250 1.270 697,471 -0.02(-1.55%)
Jan 24, 2018 1.300 1.340 1.270 1.290 903,213 +0.00(+0.00%)
Jan 23, 2018 1.260 1.300 1.250 1.290 288,602 +0.02(+1.57%)
Jan 22, 2018 1.320 1.350 1.260 1.270 654,734 -0.03(-2.31%)
Jan 19, 2018 1.260 1.300 1.260 1.300 474,078 +0.04(+3.17%)
Jan 18, 2018 1.270 1.310 1.240 1.260 489,496 -0.03(-2.33%)
Jan 17, 2018 1.340 1.340 1.250 1.290 568,797 -0.04(-3.01%)
Jan 16, 2018 1.370 1.390 1.310 1.330 577,457 -0.04(-2.92%)
Jan 15, 2018 1.350 1.380 1.320 1.370 838,024 +0.03(+2.24%)
Jan 12, 2018 1.270 1.350 1.250 1.340 1,385,846 +0.08(+6.35%)
Jan 11, 2018 1.280 1.280 1.230 1.260 507,826 +0.00(+0.00%)
Jan 10, 2018 1.220 1.290 1.210 1.260 1,973,919 +0.06(+5.00%)
Jan 09, 2018 1.210 1.220 1.160 1.200 1,096,719 +0.00(+0.00%)
Jan 08, 2018 1.180 1.250 1.160 1.200 2,901,276 +0.04(+3.45%)
Jan 05, 2018 1.100 1.170 1.090 1.160 2,229,994 +0.06(+5.45%)
Jan 04, 2018 1.060 1.170 1.040 1.100 1,110,511 +0.05(+4.76%)
Jan 03, 2018 1.070 1.080 1.020 1.050 977,571 -0.03(-2.78%)
Jan 02, 2018 1.140 1.140 1.080 1.080 841,207 -0.04(-3.57%)
Dec 29, 2017 1.120 1.120 1.120 0 +0.04(+3.70%)
Dec 28, 2017 1.080 1.090 1.040 1.080 199,660 +0.02(+1.89%)
Dec 27, 2017 1.100 1.100 1.010 1.060 1,428,336 +0.06(+6.00%)
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.