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 30, 2021 0.1650 0.1650 0.1650 0.1650 5,500 -0.01(-8.33%)
Apr 29, 2021 0.1800 0.1800 0.1800 0.1800 6,500 -0.02(-7.69%)
Apr 28, 2021 0.2000 0.2000 0.1900 0.1950 9,000 +0.02(+8.33%)
Apr 27, 2021 0.1700 0.1800 0.1700 0.1800 18,798 +0.01(+5.88%)
Apr 26, 2021 0.1650 0.1700 0.1650 0.1700 15,960 +0.03(+21.43%)
Apr 22, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 21, 2021 0.1300 0.1450 0.1300 0.1350 18,425 -0.01(-3.57%)
Apr 20, 2021 0.1550 0.1550 0.1300 0.1400 58,028 -0.01(-9.68%)
Apr 19, 2021 0.1900 0.1900 0.1550 0.1550 13,588 +0.00(+0.00%)
Apr 16, 2021 0.1550 0.1550 0.1550 0.1550 2,111 +0.00(+0.00%)
Apr 15, 2021 0.1800 0.1800 0.1550 0.1550 10,499 +0.00(+0.00%)
Apr 14, 2021 0.1500 0.1550 0.1400 0.1550 41,873 +0.01(+10.71%)
Apr 13, 2021 0.1650 0.1700 0.1400 0.1400 93,222 -0.03(-17.65%)
Apr 12, 2021 0.1700 0.1700 0.1650 0.1700 16,614 -0.00(-2.86%)
Apr 09, 2021 0.1650 0.2000 0.1550 0.1750 41,116 -0.01(-2.78%)
Apr 08, 2021 0.1750 0.1800 0.1700 0.1800 68,494 +0.00(+0.00%)
Apr 07, 2021 0.1950 0.1950 0.1800 0.1800 15,617 -0.01(-5.26%)
Apr 06, 2021 0.1650 0.1900 0.1650 0.1900 8,568 -0.02(-9.52%)
Apr 05, 2021 0.1900 0.2100 0.1900 0.2100 26,200 +0.01(+7.69%)
Apr 01, 2021 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Mar 31, 2021 0.2000 0.2050 0.2000 0.2050 16,175 +0.00(+2.50%)
Mar 30, 2021 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Mar 29, 2021 0.2000 0.2000 0.1950 0.2000 14,095 +0.00(+0.00%)
Mar 26, 2021 0.2000 0.2000 0.2000 0.2000 26,000 -0.01(-4.76%)
Mar 25, 2021 0.2200 0.2350 0.2000 0.2100 78,672 -0.01(-2.33%)
Mar 24, 2021 0.2350 0.2350 0.2150 0.2150 34,500 -0.02(-8.51%)
Mar 23, 2021 0.2500 0.2500 0.2300 0.2350 101,375 -0.02(-6.00%)
Mar 22, 2021 0.2300 0.2500 0.2300 0.2500 31,486 +0.02(+8.70%)
Mar 19, 2021 0.2450 0.2450 0.2200 0.2300 163,652 -0.01(-6.12%)
Mar 18, 2021 0.2500 0.2500 0.2450 0.2450 24,020 -0.01(-2.00%)
Mar 17, 2021 0.2650 0.2650 0.2500 0.2500 120,950 +0.00(+0.00%)
Mar 16, 2021 0.2500 0.2550 0.2500 0.2500 60,100 -0.01(-1.96%)
Mar 15, 2021 0.2650 0.2650 0.2500 0.2550 92,983 -0.01(-1.92%)
Mar 12, 2021 0.2700 0.2700 0.2550 0.2600 18,816 -0.02(-7.14%)
Mar 11, 2021 0.2850 0.3000 0.2800 0.2800 3,775 +0.01(+1.82%)
Mar 10, 2021 0.3000 0.3000 0.2750 0.2750 24,588 -0.03(-9.84%)
Mar 09, 2021 0.2800 0.3050 0.2750 0.3050 110,553 +0.04(+15.09%)
Mar 08, 2021 0.2600 0.2750 0.2600 0.2650 34,616 +0.02(+6.00%)
Mar 05, 2021 0.2550 0.2900 0.2500 0.2500 128,182 -0.02(-7.41%)
Mar 04, 2021 0.2900 0.2900 0.2550 0.2700 94,938 -0.02(-6.90%)
Mar 03, 2021 0.2450 0.2900 0.2450 0.2900 70,870 +0.04(+16.00%)
Mar 02, 2021 0.2600 0.2600 0.2200 0.2500 189,890 -0.02(-5.66%)
Mar 01, 2021 0.2900 0.2900 0.2500 0.2650 38,731 -0.02(-8.62%)
Feb 26, 2021 0.3200 0.3200 0.2650 0.2900 90,582 -0.03(-9.38%)
Feb 25, 2021 0.3200 0.3550 0.2900 0.3200 195,006 +0.01(+3.23%)
Feb 24, 2021 0.3600 0.3600 0.3050 0.3100 125,621 -0.01(-3.13%)
Feb 23, 2021 0.3100 0.3400 0.2800 0.3200 179,698 +0.02(+6.67%)
Feb 22, 2021 0.3000 0.3400 0.2900 0.3000 268,765 +0.01(+3.45%)
Feb 19, 2021 0.2100 0.2900 0.2100 0.2900 288,686 +0.08(+38.10%)
Feb 18, 2021 0.2300 0.2400 0.1850 0.2100 162,454 +0.02(+10.53%)
Feb 17, 2021 0.2550 0.2550 0.1600 0.1900 392,513 -0.08(-28.30%)
Feb 16, 2021 0.2800 0.3000 0.2650 0.2650 269,089 -0.01(-1.85%)
Feb 12, 2021 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 11, 2021 0.2800 0.3750 0.2800 0.2900 654,757 +0.03(+13.73%)
Feb 10, 2021 0.2150 0.2750 0.2150 0.2550 504,173 +0.07(+34.21%)
Feb 09, 2021 0.1400 0.1900 0.1400 0.1900 410,816 +0.05(+40.74%)
Feb 08, 2021 0.1400 0.1500 0.1150 0.1350 355,002 -0.01(-3.57%)
Feb 05, 2021 0.1250 0.1400 0.1250 0.1400 138,800 +0.02(+12.00%)
Feb 04, 2021 0.1400 0.1400 0.1200 0.1250 220,335 -0.01(-3.85%)
Feb 03, 2021 0.1200 0.1350 0.1150 0.1300 385,616 +0.03(+23.81%)
Feb 02, 2021 0.1100 0.1100 0.1000 0.1050 181,606 -0.01(-4.55%)
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.