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

Energy Resources of Australia Ltd (OP: EGRAF )

0.0376 +0.0028 (+8.05%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 16, 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 (%)
May 31, 2017 0.3700 0.3704 0.3700 0.3704 3,020 +0.01(+1.48%)
May 30, 2017 0.3650 0.3700 0.3650 0.3650 80,615 -0.01(-1.35%)
May 26, 2017 0.3700 0.3700 0.3700 0.3700 5,200 -0.05(-11.38%)
May 25, 2017 0.4175 0.4175 0.4175 0.4175 770 +0.02(+4.64%)
May 23, 2017 0.3990 0.3990 0.3990 0 -0.02(-3.86%)
May 19, 2017 0.4150 0.4150 0.4150 0 +0.04(+10.37%)
May 18, 2017 0.3760 0.3760 0.3650 0.3760 5,700 -0.04(-10.48%)
May 17, 2017 0.4200 0.4200 0.4200 0.4200 2,250 +0.00(+0.00%)
May 16, 2017 0.3800 0.4200 0.3800 0.4200 15,900 +0.04(+10.53%)
May 15, 2017 0.3800 0.3800 0.3800 0.3800 200 -0.01(-2.06%)
May 12, 2017 0.4120 0.4120 0.3880 0.3880 1,675 -0.03(-6.51%)
May 11, 2017 0.4150 0.4150 0.3650 0.4150 2,373 +0.05(+13.70%)
May 10, 2017 0.3640 0.3650 0.3640 0.3650 5,100 +0.00(+0.00%)
May 09, 2017 0.3750 0.3750 0.3650 0.3650 91,700 +0.00(+0.00%)
May 08, 2017 0.3725 0.3725 0.3650 0.3650 15,790 -0.03(-6.41%)
May 05, 2017 0.3763 0.4000 0.3763 0.3900 26,400 -0.01(-2.50%)
May 04, 2017 0.4380 0.4380 0.3974 0.4000 31,300 -0.04(-9.09%)
May 03, 2017 0.4410 0.4410 0.4400 0.4400 29,610 -0.01(-2.03%)
May 02, 2017 0.4410 0.4500 0.4410 0.4491 3,060 -0.00(-1.08%)
May 01, 2017 0.4455 0.4600 0.4455 0.4540 14,200 -0.01(-1.32%)
Apr 28, 2017 0.4700 0.4700 0.4410 0.4601 8,696 -0.04(-8.90%)
Apr 27, 2017 0.4410 0.5050 0.4410 0.5050 11,045 +0.00(+0.75%)
Apr 26, 2017 0.5012 0.5012 0.5012 0.5012 150 +0.00(+0.32%)
Apr 25, 2017 0.4650 0.5142 0.4650 0.4996 5,882 +0.03(+6.31%)
Apr 24, 2017 0.4750 0.5047 0.4700 0.4700 17,150 -0.01(-2.08%)
Apr 21, 2017 0.5200 0.5200 0.4800 0.4800 206,389 -0.06(-11.11%)
Apr 20, 2017 0.5300 0.5400 0.5200 0.5400 7,365 +0.02(+3.85%)
Apr 19, 2017 0.5450 0.5450 0.5200 0.5200 10,320 -0.03(-4.76%)
Apr 18, 2017 0.5550 0.5550 0.5460 0.5460 8,546 +0.00(+0.18%)
Apr 17, 2017 0.5450 0.5450 0.5450 0.5450 660 +0.00(+0.00%)
Apr 13, 2017 0.5300 0.5450 0.5300 0.5450 3,850 +0.02(+2.85%)
Apr 12, 2017 0.5300 0.5300 0.5299 0.5299 1,100 +0.01(+1.90%)
Apr 11, 2017 0.5200 0.5200 0.5200 0.5200 3,000 -0.03(-5.45%)
Apr 10, 2017 0.5595 0.5600 0.5470 0.5500 4,676 -0.01(-1.79%)
Apr 07, 2017 0.5200 0.5600 0.5000 0.5600 4,000 +0.01(+1.73%)
Apr 06, 2017 0.5100 0.5505 0.5100 0.5505 4,978 +0.05(+10.10%)
Apr 05, 2017 0.5375 0.5500 0.5000 0.5000 19,103 -0.03(-5.66%)
Apr 04, 2017 0.5300 0.5300 0.5000 0.5300 8,350 +0.00(+0.00%)
Apr 03, 2017 0.5446 0.5446 0.5200 0.5300 25,972 -0.05(-9.40%)
Mar 31, 2017 0.5950 0.5950 0.5850 0.5850 1,900 +0.04(+7.34%)
Mar 30, 2017 0.5900 0.5900 0.5450 0.5450 4,715 -0.05(-8.40%)
Mar 29, 2017 0.5950 0.5950 0.5950 0.5950 1,443 +0.03(+6.25%)
Mar 28, 2017 0.5756 0.5756 0.5400 0.5600 174,026 -0.02(-3.45%)
Mar 27, 2017 0.6050 0.6050 0.5700 0.5800 10,035 +0.03(+5.45%)
Mar 24, 2017 0.5600 0.5600 0.5400 0.5500 25,442 -0.02(-3.51%)
Mar 23, 2017 0.5850 0.5850 0.5400 0.5700 29,200 +0.00(+0.00%)
Mar 22, 2017 0.5690 0.5700 0.5690 0.5700 3,630 +0.00(+0.09%)
Mar 21, 2017 0.5893 0.5893 0.5695 0.5695 22,720 -0.01(-2.28%)
Mar 20, 2017 0.5699 0.5842 0.5699 0.5828 22,210 +0.01(+2.33%)
Mar 17, 2017 0.5624 0.5700 0.5624 0.5695 17,320 +0.01(+1.68%)
Mar 16, 2017 0.5477 0.5601 0.5477 0.5601 59,887 +0.01(+1.98%)
Mar 15, 2017 0.5400 0.5500 0.5300 0.5492 15,699 +0.00(+0.77%)
Mar 14, 2017 0.5403 0.5500 0.5400 0.5450 75,825 +0.02(+2.83%)
Mar 13, 2017 0.5100 0.5550 0.5090 0.5300 127,340 +0.08(+16.74%)
Mar 08, 2017 0.4540 0.4540 0.4540 0 +0.00(+0.89%)
Mar 07, 2017 0.4580 0.4580 0.4500 0.4500 7,300 -0.01(-2.17%)
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.