• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Entree Resources Ltd (OP: ERLFF )

    1.540 +0.090 (+6.21%)
    Streaming Delayed Price Updated: 3:41 PM EDT, Sep 27, 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 (%)
    Sep 27, 2024 1.454 1.590 1.450 1.540 50,317 +0.09(+6.21%)
    Sep 26, 2024 1.445 1.453 1.440 1.450 45,754 +0.01(+1.05%)
    Sep 25, 2024 1.460 1.460 1.435 1.435 11,913 -0.01(-1.03%)
    Sep 24, 2024 1.330 1.450 1.330 1.450 36,035 +0.13(+9.93%)
    Sep 23, 2024 1.280 1.330 1.280 1.319 36,141 +0.03(+2.25%)
    Sep 20, 2024 1.250 1.294 1.250 1.290 8,002 +0.04(+3.20%)
    Sep 19, 2024 1.195 1.260 1.186 1.250 39,381 +0.05(+4.17%)
    Sep 18, 2024 1.160 1.200 1.160 1.200 28,198 +0.03(+2.93%)
    Sep 17, 2024 1.147 1.166 1.140 1.166 14,103 -0.00(-0.36%)
    Sep 16, 2024 1.144 1.170 1.140 1.170 5,641 +0.02(+1.96%)
    Sep 13, 2024 1.146 1.147 1.146 1.147 700 -0.00(-0.22%)
    Sep 12, 2024 1.120 1.150 1.120 1.150 5,979 +0.03(+2.68%)
    Sep 11, 2024 1.120 1.120 1.110 1.120 23,500 +0.01(+0.54%)
    Sep 10, 2024 1.095 1.114 1.095 1.114 4,955 +0.00(+0.00%)
    Sep 09, 2024 1.105 1.120 1.105 1.114 5,658 +0.03(+2.30%)
    Sep 06, 2024 1.090 1.100 1.089 1.089 8,576 -0.01(-1.13%)
    Sep 05, 2024 1.101 1.101 1.101 1.101 190 +0.01(+1.06%)
    Sep 03, 2024 1.090 0 -0.02(-1.80%)
    Aug 30, 2024 1.121 1.124 1.110 1.110 25,192 -0.01(-0.89%)
    Aug 29, 2024 1.130 1.130 1.120 1.120 11,482 +0.00(+0.00%)
    Aug 28, 2024 1.130 1.130 1.094 1.120 43,150 -0.02(-1.75%)
    Aug 27, 2024 1.150 1.190 1.135 1.140 32,001 +0.02(+1.79%)
    Aug 26, 2024 1.150 1.150 1.120 1.120 3,826 -0.01(-0.88%)
    Aug 23, 2024 1.090 1.141 1.090 1.130 35,501 +0.05(+4.82%)
    Aug 22, 2024 1.060 1.078 1.060 1.078 826 +0.00(+0.19%)
    Aug 21, 2024 1.083 1.083 1.059 1.076 11,675 -0.02(-2.18%)
    Aug 20, 2024 1.100 1.100 1.100 1.100 100 +0.01(+0.78%)
    Aug 19, 2024 1.110 1.110 1.091 1.091 1,350 +0.00(+0.32%)
    Aug 16, 2024 1.080 1.088 1.080 1.088 10,104 -0.01(-1.09%)
    Aug 15, 2024 1.090 1.100 1.090 1.100 17,856 +0.02(+1.85%)
    Aug 14, 2024 1.080 1.080 1.080 1.080 200 +0.01(+0.93%)
    Aug 13, 2024 1.065 1.070 1.060 1.070 14,200 +0.01(+0.94%)
    Aug 12, 2024 1.050 1.060 1.050 1.060 14,167 +0.01(+0.85%)
    Aug 09, 2024 1.050 1.051 1.040 1.051 8,156 -0.00(-0.28%)
    Aug 08, 2024 1.038 1.054 1.038 1.054 5,101 +0.02(+1.61%)
    Aug 07, 2024 1.050 1.060 1.030 1.037 3,600 -0.03(-3.06%)
    Aug 05, 2024 1.070 0 +0.00(+0.28%)
    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%)
    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.