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 28, 2022 0.1650 0 +0.00(+0.00%)
Apr 27, 2022 0.1650 0.1650 0.1650 0.1650 2,500 +0.00(+0.00%)
Apr 26, 2022 0.1650 0.1650 0.1650 0.1650 500 -0.01(-5.71%)
Apr 21, 2022 0.1750 4 +0.00(+0.00%)
Apr 20, 2022 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Apr 19, 2022 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Apr 18, 2022 0.1950 0.1950 0.1700 0.1700 6,140 +0.01(+3.03%)
Apr 14, 2022 0.1650 0 +0.00(+0.00%)
Apr 13, 2022 0.1900 0.1900 0.1650 0.1650 9,000 -0.01(-5.71%)
Apr 12, 2022 0.1750 0.1750 0.1750 0.1750 1,600 -0.01(-2.78%)
Apr 11, 2022 0.1700 0.1800 0.1700 0.1800 18,761 -0.01(-2.70%)
Apr 08, 2022 0.1800 0.1850 0.1750 0.1850 14,503 -0.02(-7.50%)
Apr 07, 2022 0.2000 0.2000 0.2000 0.2000 750 -0.00(-2.44%)
Apr 06, 2022 0.2050 0.2050 0.2050 0.2050 4,129 +0.00(+2.50%)
Apr 05, 2022 0.1750 0.2100 0.1750 0.2000 19,200 +0.01(+5.26%)
Apr 04, 2022 0.1900 0.1900 0.1900 0.1900 30,830 +0.00(+0.00%)
Apr 01, 2022 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Mar 31, 2022 0.1900 0.1900 0.1900 0.1900 1,050 +0.01(+2.70%)
Mar 30, 2022 0.1850 0.1850 0.1700 0.1850 36,584 +0.00(+0.00%)
Mar 28, 2022 0.1850 22 +0.01(+2.78%)
Mar 25, 2022 0.1800 0.1800 0.1800 0.1800 14,402 +0.00(+0.00%)
Mar 24, 2022 0.1800 0.1800 0.1800 0.1800 4,425 +0.02(+12.50%)
Mar 22, 2022 0.1600 0 -0.01(-3.03%)
Mar 21, 2022 0.1700 0.1700 0.1650 0.1650 10,905 -0.01(-2.94%)
Mar 18, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Mar 16, 2022 0.1600 50 +0.02(+14.29%)
Mar 15, 2022 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Mar 11, 2022 0.1400 100 -0.03(-20.00%)
Mar 10, 2022 0.1750 0.1750 0.1750 0.1750 2,500 +0.03(+25.00%)
Mar 08, 2022 0.1400 0 +0.02(+16.67%)
Mar 04, 2022 0.1200 464 -0.02(-17.24%)
Mar 03, 2022 0.1450 0.1450 0.1450 0.1450 500 +0.02(+16.00%)
Mar 02, 2022 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Mar 01, 2022 0.1400 0.1400 0.1300 0.1300 25,000 +0.00(+0.00%)
Feb 28, 2022 0.1250 0.1300 0.1250 0.1300 5,500 +0.01(+13.04%)
Feb 25, 2022 0.1400 0.1400 0.1150 0.1150 8,370 -0.01(-11.54%)
Feb 24, 2022 0.1400 0.1400 0.1250 0.1300 12,000 -0.01(-7.14%)
Feb 23, 2022 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Feb 22, 2022 0.1350 0.1400 0.1300 0.1300 14,780 -0.01(-10.34%)
Feb 18, 2022 0.1450 0 -0.01(-3.33%)
Feb 17, 2022 0.1650 0.1750 0.1500 0.1500 22,500 -0.03(-16.67%)
Feb 16, 2022 0.1800 0.1800 0.1800 0.1800 1,200 +0.01(+2.86%)
Feb 15, 2022 0.1750 0.1750 0.1750 0.1750 4,480 -0.01(-2.78%)
Feb 14, 2022 0.1800 0.1800 0.1550 0.1800 14,500 -0.01(-2.70%)
Feb 11, 2022 0.1700 0.1850 0.1700 0.1850 21,143 -0.02(-7.50%)
Feb 10, 2022 0.1900 0.2000 0.1900 0.2000 15,000 +0.01(+2.56%)
Feb 09, 2022 0.1600 0.2150 0.1600 0.1950 105,417 +0.04(+21.88%)
Feb 08, 2022 0.1600 0.1600 0.1600 0.1600 40,000 +0.02(+14.29%)
Jan 27, 2022 0.1400 0 +0.00(+0.00%)
Jan 25, 2022 0.1400 0 +0.01(+3.70%)
Jan 24, 2022 0.1500 0.1500 0.1350 0.1350 51,071 -0.01(-6.90%)
Jan 21, 2022 0.1450 0.1450 0.1450 0.1450 1,800 -0.01(-6.45%)
Jan 20, 2022 0.1600 0.1600 0.1550 0.1550 6,000 +0.00(+0.00%)
Jan 18, 2022 0.1550 200 +0.00(+0.00%)
Jan 17, 2022 0.1550 0.1550 0.1500 0.1550 13,416 +0.00(+0.00%)
Jan 13, 2022 0.1550 0 +0.01(+10.71%)
Jan 10, 2022 0.1400 0 -0.00(-3.45%)
Jan 07, 2022 0.1500 0.1500 0.1250 0.1450 25,500 +0.00(+0.00%)
Jan 06, 2022 0.1450 0.1450 0.1300 0.1450 11,400 -0.02(-12.12%)
Jan 04, 2022 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 30, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 29, 2021 0.1600 0.1650 0.1550 0.1550 79,896 +0.01(+6.90%)
Dec 23, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 21, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 16, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 15, 2021 0.1250 0.1300 0.1250 0.1300 14,200 +0.02(+18.18%)
Dec 13, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Dec 10, 2021 0.1250 0.1250 0.1250 0.1250 513 -0.01(-3.85%)
Dec 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 07, 2021 0.1300 0.1300 0.1300 0.1300 12,000 -0.01(-7.14%)
Dec 06, 2021 0.1450 0.1450 0.1400 0.1400 10,000 -0.01(-6.67%)
Dec 03, 2021 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+7.14%)
Dec 02, 2021 0.1500 0.1500 0.1400 0.1400 8,257 -0.01(-6.67%)
Dec 01, 2021 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Nov 30, 2021 0.1500 0.1500 0.1500 0.1500 1,180 +0.00(+0.00%)
Nov 29, 2021 0.1500 0.1500 0.1500 0.1500 3,949 +0.00(+0.00%)
Nov 26, 2021 0.1400 0.1500 0.1400 0.1500 26,000 +0.03(+25.00%)
Nov 25, 2021 0.1300 0.1400 0.1200 0.1200 34,886 -0.03(-20.00%)
Nov 23, 2021 0.1500 0.1500 0.1500 322 +0.01(+7.14%)
Nov 22, 2021 0.1500 0.1500 0.1400 0.1400 11,576 +0.00(+0.00%)
Nov 19, 2021 0.1300 0.1450 0.1300 0.1400 39,000 +0.01(+7.69%)
Nov 18, 2021 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Nov 17, 2021 0.1350 0.1400 0.1300 0.1350 8,602 +0.01(+8.00%)
Nov 15, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 12, 2021 0.1250 0.1400 0.1100 0.1300 65,950 +0.01(+4.00%)
Nov 11, 2021 0.1350 0.1350 0.1050 0.1250 26,000 +0.00(+0.00%)
Nov 09, 2021 0.1400 0.1400 0.1250 0.1250 18,000 +0.01(+8.70%)
Nov 08, 2021 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
Nov 05, 2021 0.1150 0.1150 0.1150 0.1150 3,000 -0.03(-17.86%)
Nov 04, 2021 0.1450 0.1450 0.1400 0.1400 9,650 +0.01(+7.69%)
Nov 03, 2021 0.1300 0.1300 0.1300 0.1300 8,500 +0.00(+0.00%)
Nov 02, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Nov 01, 2021 0.1200 0.1300 0.1200 0.1200 39,500 +0.00(+0.00%)
Oct 29, 2021 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Oct 28, 2021 0.1250 0.1250 0.1250 0.1250 1,750 +0.00(+0.00%)
Oct 27, 2021 0.1100 0.1250 0.1050 0.1250 22,926 +0.01(+8.70%)
Oct 26, 2021 0.1300 0.1300 0.1150 0.1150 29,000 +0.00(+0.00%)
Oct 25, 2021 0.1150 0.1150 0.1150 0.1150 13,000 +0.02(+21.05%)
Oct 22, 2021 0.1200 0.1200 0.0950 0.0950 84,799 -0.01(-13.64%)
Oct 21, 2021 0.1200 0.1200 0.1100 0.1100 16,400 -0.01(-8.33%)
Oct 19, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 18, 2021 0.1300 0.1300 0.1200 0.1200 25,500 -0.01(-4.00%)
Oct 15, 2021 0.1250 0.1250 0.1250 0.1250 7,500 +0.00(+0.00%)
Oct 14, 2021 0.1250 0.1250 0.1200 0.1250 57,000 +0.00(+0.00%)
Oct 13, 2021 0.1300 0.1350 0.1250 0.1250 29,500 -0.01(-7.41%)
Oct 12, 2021 0.1300 0.1350 0.1300 0.1350 7,866 -0.01(-3.57%)
Oct 08, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 07, 2021 0.1300 0.1300 0.1300 0.1300 7,000 -0.01(-10.34%)
Sep 28, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 24, 2021 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Sep 23, 2021 0.1600 0.1750 0.1600 0.1700 98,611 +0.01(+6.25%)
Sep 22, 2021 0.1600 0.1600 0.1600 0.1600 42,844 +0.00(+0.00%)
Sep 21, 2021 0.1300 0.1600 0.1300 0.1600 112,136 +0.03(+23.08%)
Sep 20, 2021 0.1400 0.1400 0.1150 0.1300 109,500 -0.01(-3.70%)
Sep 17, 2021 0.1350 0.1350 0.1350 0.1350 9,088 +0.01(+3.85%)
Sep 15, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 14, 2021 0.1200 0.1250 0.1200 0.1200 6,500 -0.01(-4.00%)
Sep 09, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 08, 2021 0.1250 0.1250 0.1150 0.1200 59,588 -0.01(-4.00%)
Sep 07, 2021 0.1250 0.1250 0.1200 0.1250 42,101 +0.00(+0.00%)
Sep 03, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 02, 2021 0.1250 0.1250 0.1250 0.1250 4,600 -0.01(-3.85%)
Sep 01, 2021 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-3.70%)
Aug 31, 2021 0.1350 0.1400 0.1250 0.1350 277,067 -0.04(-20.59%)
Aug 30, 2021 0.1700 0.1700 0.1250 0.1700 76,116 +0.04(+25.93%)
Aug 27, 2021 0.1250 0.1700 0.1250 0.1350 73,800 +0.01(+8.00%)
Aug 26, 2021 0.1250 0.1250 0.1250 0.1250 7,500 +0.00(+0.00%)
Aug 24, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 23, 2021 0.1300 0.1300 0.1300 0.1300 27,045 +0.00(+0.00%)
Aug 20, 2021 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Aug 19, 2021 0.1350 0.1350 0.1300 0.1300 43,000 +0.00(+0.00%)
Aug 17, 2021 0.1300 0.1300 0.1300 150 +0.00(+0.00%)
Aug 16, 2021 0.1350 0.1350 0.1300 0.1300 9,930 -0.01(-7.14%)
Aug 13, 2021 0.1400 0.1400 0.1400 0.1400 2,500 -0.00(-3.45%)
Aug 12, 2021 0.1400 0.1450 0.1250 0.1450 25,248 -0.02(-9.38%)
Aug 11, 2021 0.1550 0.1700 0.1550 0.1600 42,088 -0.01(-8.57%)
Aug 10, 2021 0.1550 0.1750 0.1550 0.1750 54,499 +0.01(+9.37%)
Aug 09, 2021 0.1300 0.1600 0.1300 0.1600 9,530 +0.03(+23.08%)
Aug 06, 2021 0.1300 0.1300 0.1300 0.1300 24,000 +0.01(+4.00%)
Aug 05, 2021 0.1300 0.1350 0.1250 0.1250 17,934 -0.01(-7.41%)
Aug 04, 2021 0.1300 0.1400 0.1300 0.1350 16,500 -0.02(-12.90%)
Aug 03, 2021 0.1550 0.1550 0.1550 0.1550 500 +0.03(+24.00%)
Jul 28, 2021 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Jul 27, 2021 0.1500 0.1500 0.1500 0.1500 1,200 -0.01(-3.23%)
Jul 26, 2021 0.1550 0.1550 0.1550 0.1550 2,500 +0.02(+19.23%)
Jul 23, 2021 0.1300 0.1300 0.1300 0.1300 1,300 +0.01(+8.33%)
Jul 22, 2021 0.1250 0.1250 0.1200 0.1200 7,600 -0.01(-4.00%)
Jul 20, 2021 0.1250 0.1250 0.1250 0 -0.03(-19.35%)
Jul 14, 2021 0.1550 0.1550 0.1550 55 -0.03(-16.22%)
Jul 13, 2021 0.1200 0.1850 0.1200 0.1850 73,571 +0.04(+32.14%)
Jul 12, 2021 0.1200 0.1850 0.1200 0.1400 61,067 +0.04(+40.00%)
Jul 09, 2021 0.1150 0.1150 0.1000 0.1000 1,700 -0.01(-13.04%)
Jul 08, 2021 0.1200 0.1200 0.1000 0.1150 67,360 -0.00(-4.17%)
Jul 07, 2021 0.1300 0.1300 0.1150 0.1200 48,550 -0.01(-7.69%)
Jul 06, 2021 0.1250 0.1300 0.1250 0.1300 4,700 -0.01(-3.70%)
Jul 02, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 30, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 28, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 24, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 23, 2021 0.1500 0.1500 0.1400 0.1400 2,300 -0.00(-3.45%)
Jun 21, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 18, 2021 0.1500 0.1500 0.1500 0.1500 11,000 +0.00(+0.00%)
Jun 16, 2021 0.1500 0.1500 0.1500 385 -0.01(-6.25%)
Jun 15, 2021 0.1650 0.1650 0.1600 0.1600 31,562 -0.01(-3.03%)
Jun 14, 2021 0.1650 0.1650 0.1650 0.1650 650 -0.01(-5.71%)
Jun 11, 2021 0.1750 0.1750 0.1750 0.1750 3,111 +0.00(+2.94%)
Jun 10, 2021 0.1700 0.1700 0.1700 0.1700 2,500 -0.00(-2.86%)
Jun 09, 2021 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Jun 07, 2021 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Jun 04, 2021 0.1650 0.1650 0.1650 0.1650 2,693 +0.00(+0.00%)
Jun 03, 2021 0.1650 0.1650 0.1650 0.1650 1,700 +0.00(+0.00%)
Jun 02, 2021 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
May 28, 2021 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
May 25, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 21, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 18, 2021 0.1800 0.1800 0.1800 55 -0.01(-5.26%)
May 17, 2021 0.1900 0.1900 0.1900 0.1900 11,870 +0.02(+11.76%)
May 14, 2021 0.1700 0.1950 0.1700 0.1700 61,063 +0.00(+0.00%)
May 13, 2021 0.1500 0.1700 0.1500 0.1700 40,000 -0.01(-8.11%)
May 12, 2021 0.1700 0.1850 0.1650 0.1850 33,000 +0.01(+2.78%)
May 10, 2021 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
May 07, 2021 0.1950 0.1950 0.1950 0.1950 576 +0.04(+25.81%)
May 06, 2021 0.1450 0.1550 0.1450 0.1550 5,916 -0.01(-6.06%)
May 05, 2021 0.1650 0.1700 0.1650 0.1650 33,000 +0.01(+3.13%)
May 04, 2021 0.1500 0.1600 0.1450 0.1600 38,606 -0.01(-3.03%)
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.