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

Entree Resources Ltd (OP: ERLFF )

1.794 +0.034 (+1.93%)
Streaming Delayed Price Updated: 10:31 AM EST, Feb 26, 2025 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 (%)
Feb 25, 2025 1.763 1.763 1.756 1.760 8,264 -0.01(-0.76%)
Feb 24, 2025 1.780 1.780 1.767 1.774 8,181 +0.07(+3.96%)
Feb 21, 2025 1.786 1.790 1.700 1.706 63,979 -0.07(-4.16%)
Feb 20, 2025 1.790 1.799 1.770 1.780 15,047 -0.01(-0.45%)
Feb 19, 2025 1.795 1.798 1.764 1.788 14,816 -0.00(-0.06%)
Feb 18, 2025 1.788 1.806 1.770 1.789 7,656 +0.03(+1.65%)
Feb 14, 2025 1.779 1.785 1.750 1.760 9,638 -0.04(-2.00%)
Feb 13, 2025 1.800 1.800 1.780 1.796 7,900 -0.01(-0.77%)
Feb 12, 2025 1.821 1.821 1.794 1.810 5,526 -0.00(-0.28%)
Feb 11, 2025 1.830 1.830 1.810 1.815 5,773 -0.05(-2.94%)
Feb 10, 2025 1.870 1.875 1.847 1.870 27,405 +0.03(+1.62%)
Feb 07, 2025 1.835 1.849 1.827 1.840 20,743 +0.03(+1.38%)
Feb 06, 2025 1.780 1.840 1.780 1.815 23,830 +0.03(+1.97%)
Feb 05, 2025 1.790 1.810 1.780 1.780 30,001 -0.04(-2.14%)
Feb 04, 2025 1.720 1.835 1.712 1.819 63,857 +0.12(+7.00%)
Feb 03, 2025 1.720 1.860 1.700 1.700 6,611 -0.07(-4.14%)
Jan 31, 2025 1.810 1.810 1.760 1.774 6,440 +0.03(+1.63%)
Jan 30, 2025 1.760 1.780 1.720 1.745 12,358 +0.04(+2.29%)
Jan 29, 2025 1.700 1.710 1.690 1.706 29,751 +0.00(+0.18%)
Jan 28, 2025 1.700 1.720 1.700 1.703 13,007 -0.02(-1.05%)
Jan 27, 2025 1.703 1.760 1.700 1.721 29,051 -0.02(-1.09%)
Jan 24, 2025 1.727 1.740 1.700 1.740 20,495 -0.01(-0.57%)
Jan 23, 2025 1.755 1.755 1.730 1.750 19,488 +0.00(+0.29%)
Jan 22, 2025 1.800 1.800 1.730 1.745 39,955 -0.08(-4.38%)
Jan 21, 2025 1.843 1.843 1.822 1.825 13,042 -0.07(-3.77%)
Jan 17, 2025 1.895 1.897 1.895 1.897 6,053 -0.01(-0.71%)
Jan 16, 2025 1.880 1.910 1.840 1.910 17,720 +0.04(+1.98%)
Jan 15, 2025 1.819 1.883 1.819 1.873 6,500 +0.01(+0.59%)
Jan 14, 2025 1.790 1.875 1.790 1.862 5,425 +0.08(+4.43%)
Jan 13, 2025 1.790 1.795 1.783 1.783 3,769 -0.03(-1.49%)
Jan 10, 2025 1.813 1.827 1.777 1.810 23,282 -0.01(-0.42%)
Jan 08, 2025 1.790 1.835 1.790 1.817 8,533 +0.03(+1.54%)
Jan 07, 2025 1.800 1.820 1.787 1.790 45,755 -0.02(-1.10%)
Jan 06, 2025 1.840 1.840 1.806 1.810 2,192 -0.07(-3.72%)
Jan 03, 2025 1.690 1.900 1.690 1.880 44,955 +0.20(+11.90%)
Jan 02, 2025 1.690 1.700 1.677 1.680 13,079 -0.02(-0.88%)
Dec 31, 2024 1.695 0 +0.02(+1.25%)
Dec 30, 2024 1.670 1.679 1.650 1.674 8,959 -0.02(-1.12%)
Dec 27, 2024 1.700 1.700 1.670 1.693 2,600 -0.00(-0.02%)
Dec 26, 2024 1.695 1.820 1.685 1.693 3,964 +0.03(+2.01%)
Dec 24, 2024 1.700 1.700 1.660 1.660 20,800 -0.04(-2.09%)
Dec 23, 2024 1.760 1.810 1.696 1.696 42,143 -0.03(-1.99%)
Dec 20, 2024 1.660 1.730 1.610 1.730 39,720 +0.15(+9.49%)
Dec 19, 2024 1.570 1.607 1.510 1.580 36,712 +0.04(+2.60%)
Dec 18, 2024 1.584 1.585 1.540 1.540 10,885 -0.08(-4.94%)
Dec 17, 2024 1.690 1.690 1.620 1.620 4,881 -0.04(-2.67%)
Dec 16, 2024 1.544 1.665 1.544 1.665 2,394 +0.11(+6.84%)
Dec 12, 2024 1.558 50 -0.01(-0.76%)
Dec 11, 2024 1.580 1.590 1.570 1.570 2,181 -0.11(-6.55%)
Dec 10, 2024 1.690 1.690 1.680 1.680 1,497 +0.00(+0.00%)
Dec 09, 2024 1.600 1.680 1.590 1.680 24,711 +0.13(+8.39%)
Dec 06, 2024 1.590 1.590 1.550 1.550 4,327 -0.00(-0.16%)
Dec 05, 2024 1.534 1.600 1.524 1.552 16,654 +0.04(+2.81%)
Dec 04, 2024 1.420 1.510 1.420 1.510 27,138 +0.10(+7.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.