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

Eagle Graphite Inc (TSV: EGA )

0.0850 UNCHANGED
Last Price Updated: 10:02 AM EDT, Oct 4, 2022 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 29, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 28, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Apr 27, 2020 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-33.33%)
Apr 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2020 0.0250 0.0300 0.0250 0.0300 31,000 +0.01(+50.00%)
Apr 16, 2020 0.0200 0.0200 0.0200 108 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 13, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 07, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 06, 2020 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 14,300 +0.00(+20.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 28,888 +0.01(+25.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 27, 2020 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Mar 26, 2020 0.0200 0.0200 0.0200 0.0200 111,110 +0.00(+0.00%)
Mar 25, 2020 0.0200 0.0200 0.0200 0.0200 5,112 +0.00(+0.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0200 0.0200 14,000 -0.01(-20.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 20,018 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 31,573 -0.00(-16.67%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 33,350 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Mar 10, 2020 0.0300 0.0300 0.0300 0.0300 2,029 +0.00(+0.00%)
Mar 05, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 03, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Feb 28, 2020 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Feb 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 24, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 21, 2020 0.0350 0.0350 0.0350 0.0350 129,904 +0.00(+0.00%)
Feb 20, 2020 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Feb 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 14, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 13, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Feb 11, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 10, 2020 0.0400 0.0400 0.0400 2,456 +0.00(+0.00%)
Feb 07, 2020 0.0350 0.0400 0.0350 0.0400 15,887 +0.00(+14.29%)
Feb 06, 2020 0.0400 0.0400 0.0350 0.0350 12,918 -0.00(-12.50%)
Feb 05, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 04, 2020 0.0400 0.0400 0.0400 0.0400 10,018 +0.00(+0.00%)
Jan 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 30, 2020 0.0350 0.0350 0.0350 0.0350 3,111 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 21,029 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 20, 2020 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Jan 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0.0400 40,500 -0.00(-11.11%)
Jan 13, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 06, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 03, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Jan 02, 2020 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2019 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 11,109 -0.00(-11.11%)
Dec 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 23, 2019 0.0350 0.0400 0.0350 0.0400 13,000 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0400 900 +0.00(+0.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+14.29%)
Dec 18, 2019 0.0350 0.0350 0.0350 0.0350 29,000 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0350 0.0350 0.0350 41,111 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 11, 2019 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Dec 10, 2019 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0400 0.0350 0.0400 57,611 +0.00(+14.29%)
Dec 06, 2019 0.0500 0.0500 0.0350 0.0350 539,400 -0.01(-22.22%)
Dec 05, 2019 0.0450 0.0450 0.0450 0.0450 80,445 +0.00(+0.00%)
Dec 04, 2019 0.0450 0.0500 0.0450 0.0450 49,000 +0.00(+0.00%)
Dec 03, 2019 0.0600 0.0600 0.0450 0.0450 349,400 -0.01(-25.00%)
Dec 02, 2019 0.0600 0.0600 0.0600 0.0600 7,222 -0.01(-7.69%)
Nov 29, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Nov 28, 2019 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Nov 27, 2019 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Nov 26, 2019 0.0650 0.0650 0.0650 0.0650 2,331 +0.01(+8.33%)
Nov 25, 2019 0.0600 0.0600 0.0600 0.0600 16,666 -0.02(-25.00%)
Nov 22, 2019 0.0800 0.0800 0.0800 0.0800 2,700 +0.01(+14.29%)
Nov 19, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 18, 2019 0.0700 0.0750 0.0700 0.0750 57,888 +0.01(+15.38%)
Nov 15, 2019 0.0600 0.0650 0.0600 0.0650 8,575 -0.01(-7.14%)
Nov 11, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 06, 2019 0.0750 0.0750 0.0550 0.0550 26,889 -0.01(-15.38%)
Nov 04, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 01, 2019 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Oct 31, 2019 0.0750 0.0800 0.0650 0.0750 41,999 +0.00(+7.14%)
Oct 30, 2019 0.0550 0.0700 0.0550 0.0700 152,227 +0.02(+40.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Oct 28, 2019 0.0500 0.0550 0.0500 0.0550 18,822 +0.00(+0.00%)
Oct 25, 2019 0.0550 0.0550 0.0550 0.0550 55,110 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+10.00%)
Oct 23, 2019 0.0450 0.0500 0.0450 0.0500 56,000 +0.01(+25.00%)
Oct 22, 2019 0.0450 0.0450 0.0400 0.0400 67,000 -0.00(-11.11%)
Oct 21, 2019 0.0450 0.0450 0.0450 1 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0450 0.0450 33,000 -0.01(-10.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
Oct 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 17, 2019 0.0650 0.0650 0.0550 0.0550 69,838 -0.01(-15.38%)
Sep 16, 2019 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Sep 09, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 04, 2019 0.0600 0.0600 0.0600 0.0600 50,100 +0.00(+9.09%)
Sep 03, 2019 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 27, 2019 0.0500 0.0500 0.0500 0.0500 23,950 +0.01(+11.11%)
Aug 26, 2019 0.0450 0.0450 0.0450 0.0450 54,333 -0.01(-18.18%)
Aug 23, 2019 0.0550 0.0550 0.0550 0.0550 1,333 +0.00(+10.00%)
Aug 22, 2019 0.0450 0.0500 0.0450 0.0500 17,338 -0.00(-9.09%)
Aug 20, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 14, 2019 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Aug 13, 2019 0.0700 0.0700 0.0650 0.0650 36,000 -0.01(-13.33%)
Aug 12, 2019 0.0750 0.0750 0.0750 164 +0.00(+0.00%)
Aug 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 06, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 01, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jul 23, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 22, 2019 0.0650 0.0650 0.0500 0.0550 18,000 +0.00(+0.00%)
Jul 18, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 16, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 15, 2019 0.0550 0.0550 0.0500 0.0500 22,000 -0.01(-16.67%)
Jul 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 08, 2019 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jul 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 02, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2019 0.0700 0.0700 0.0700 0.0700 4,009 +0.02(+27.27%)
Jun 26, 2019 0.0600 0.0600 0.0550 0.0550 17,000 +0.00(+0.00%)
Jun 25, 2019 0.0550 0.0550 0.0550 0.0550 1,518 -0.00(-8.33%)
Jun 24, 2019 0.0600 0.0600 0.0600 0.0600 3,777 -0.01(-7.69%)
Jun 19, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jun 18, 2019 0.0550 0.0750 0.0550 0.0750 93,000 +0.02(+36.36%)
Jun 17, 2019 0.0500 0.0550 0.0500 0.0550 40,300 +0.00(+10.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0.0500 19,833 +0.00(+0.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0.0500 30,800 +0.00(+0.00%)
Jun 12, 2019 0.0450 0.0500 0.0450 0.0500 294,400 +0.01(+42.86%)
Jun 11, 2019 0.0400 0.0400 0.0350 0.0350 95,000 -0.01(-22.22%)
Jun 10, 2019 0.0450 0.0450 0.0400 0.0450 28,991 +0.01(+50.00%)
Jun 07, 2019 0.0300 0.0300 0.0300 0.0300 3,450 +0.00(+0.00%)
Jun 06, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jun 05, 2019 0.0350 0.0350 0.0300 0.0300 217,000 -0.01(-33.33%)
Jun 04, 2019 0.0450 0.0450 0.0450 0.0450 45,000 -0.01(-10.00%)
Jun 03, 2019 0.0500 0.0500 0.0500 702 +0.00(+0.00%)
May 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 24, 2019 0.0450 0.0500 0.0450 0.0500 11,887 +0.00(+0.00%)
May 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 17, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 16, 2019 0.0550 0.0550 0.0550 0.0550 36,998 +0.00(+0.00%)
May 15, 2019 0.0650 0.0650 0.0550 0.0550 103,254 -0.02(-21.43%)
May 14, 2019 0.0700 0.0700 0.0700 86 +0.00(+0.00%)
May 13, 2019 0.0700 0.0700 0.0700 682 +0.00(+0.00%)
May 10, 2019 0.0800 0.0800 0.0700 0.0700 12,500 -0.00(-6.67%)
May 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2019 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
May 03, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 02, 2019 0.0750 0.0750 0.0750 0.0750 8,554 +0.00(+0.00%)
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.