Entree Resources Ltd (OP: ERLFF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	1.067	1.067	1.067	1.067	5,609	-0.00(-0.28%)
Aug 01, 2024	1.070	1.070	1.070	1.070	1,100	+0.01(+0.75%)
Jul 30, 2024				1.062	2,542	-0.00(-0.19%)
Jul 29, 2024	1.060	1.064	1.050	1.064	5,100	-0.03(-2.39%)
Jul 26, 2024	1.090	1.090	1.090	1.090	15,100	+0.02(+1.87%)
Jul 25, 2024	1.060	1.090	1.040	1.070	26,516	-0.01(-1.06%)
Jul 24, 2024	1.081	1.081	1.081	1.081	200	+0.00(+0.32%)
Jul 23, 2024	1.100	1.100	1.078	1.078	5,250	-0.01(-0.74%)
Jul 22, 2024	1.086	1.086	1.086	1.086	602	-0.01(-0.82%)
Jul 19, 2024	1.080	1.095	1.080	1.095	8,700	-0.00(-0.07%)
Jul 18, 2024	1.096	1.096	1.096	1.096	601	-0.00(-0.38%)
Jul 17, 2024	1.070	1.100	1.070	1.100	3,765	+0.04(+3.77%)
Jul 16, 2024	1.070	1.080	1.050	1.060	3,800	+0.00(+0.19%)
Jul 15, 2024	1.070	1.070	1.050	1.058	15,403	-0.01(-1.12%)
Jul 12, 2024	1.070	1.090	1.070	1.070	7,147	-0.00(-0.47%)
Jul 11, 2024	1.070	1.090	1.070	1.075	34,327	+0.00(+0.47%)
Jul 10, 2024	1.074	1.080	1.070	1.070	62,903	-0.01(-0.93%)
Jul 09, 2024	1.085	1.085	1.080	1.080	15,521	+0.01(+0.78%)
Jul 08, 2024	1.072	1.072	1.072	1.072	9,700	-0.00(-0.39%)
Jul 05, 2024	1.030	1.083	1.030	1.076	1,110	+0.01(+0.54%)
Jul 03, 2024	1.060	1.100	1.060	1.070	1,300	+0.02(+1.90%)
Jul 02, 2024	1.070	1.070	1.050	1.050	2,200	-0.01(-0.94%)
Jul 01, 2024	1.060	1.060	1.060	1.060	1,200	-0.03(-3.02%)
Jun 28, 2024	1.093	1.093	1.093	1.093	100	+0.01(+1.20%)
Jun 27, 2024	0.9800	1.080	0.9800	1.080	24,826	+0.01(+0.93%)
Jun 26, 2024	1.070	1.070	1.070	1.070	1,007	-0.01(-0.56%)
Jun 25, 2024	0.9900	1.076	0.9900	1.076	5,201	-0.02(-1.42%)
Jun 24, 2024	1.150	1.150	1.091	1.091	300	+0.04(+3.95%)
Jun 21, 2024	1.045	1.050	1.045	1.050	3,600	+0.01(+0.96%)
Jun 20, 2024	1.000	1.040	0.9844	1.040	27,200	+0.00(+0.00%)
Jun 18, 2024	1.020	1.040	1.020	1.040	280	-0.01(-0.95%)
Jun 17, 2024	1.070	1.070	1.010	1.050	7,300	-0.01(-0.94%)
Jun 14, 2024	1.050	1.060	1.050	1.060	620	+0.00(+0.00%)
Jun 13, 2024	1.081	1.081	1.050	1.060	6,501	-0.03(-2.75%)
Jun 12, 2024	1.100	1.100	1.090	1.090	14,601	+0.00(+0.00%)
Jun 11, 2024	1.086	1.090	1.086	1.090	5,700	-0.00(-0.46%)
Jun 07, 2024				1.095	41	-0.02(-1.35%)
Jun 06, 2024	1.105	1.120	1.100	1.110	5,855	+0.01(+0.91%)
Jun 05, 2024	1.120	1.120	1.100	1.100	12,508	+0.00(+0.18%)
Jun 04, 2024	1.100	1.105	1.098	1.098	10,633	-0.01(-0.63%)

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.