Register to chat with like-minded investors on our interactive forums.
ETG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 17.44 | 0.25 | 1.45% | 17.29 | 17.47 | 17.29 | 70,845 |
| Apr 22 2024 | 17.19 | 0.14 | 0.82% | 17.05 | 17.27 | 17.04 | 171,322 |
| Apr 19 2024 | 17.05 | -0.17 | -0.99% | 17.15 | 17.275 | 17.02 | 151,756 |
| Apr 18 2024 | 17.22 | -0.03 | -0.17% | 17.33 | 17.38 | 17.22 | 124,245 |
| Apr 17 2024 | 17.25 | -0.02 | -0.12% | 17.40 | 17.4956 | 17.21 | 131,309 |
| Apr 16 2024 | 17.27 | -0.03 | -0.17% | 17.31 | 17.38 | 17.25 | 110,232 |
| Apr 15 2024 | 17.30 | -0.28 | -1.59% | 17.76 | 17.78 | 17.21 | 155,162 |
| Apr 12 2024 | 17.58 | -0.40 | -2.22% | 17.85 | 17.89 | 17.54 | 129,175 |
| Apr 11 2024 | 17.98 | -0.01 | -0.06% | 17.99 | 18.03 | 17.83 | 102,722 |
| Apr 10 2024 | 17.99 | -0.15 | -0.83% | 18.04 | 18.08 | 17.9099 | 125,609 |
| Apr 09 2024 | 18.14 | 0.02 | 0.11% | 18.24 | 18.26 | 18.04 | 102,085 |
| Apr 08 2024 | 18.12 | 0.05 | 0.28% | 18.13 | 18.20 | 18.10 | 89,122 |
| Apr 05 2024 | 18.07 | 0.19 | 1.06% | 17.94 | 18.12 | 17.9236 | 86,634 |
| Apr 04 2024 | 17.88 | -0.23 | -1.27% | 18.17 | 18.29 | 17.88 | 166,667 |
| Apr 03 2024 | 18.11 | 0.11 | 0.61% | 17.95 | 18.14 | 17.95 | 132,858 |
| Apr 02 2024 | 18.00 | -0.13 | -0.72% | 17.78 | 18.02 | 17.75 | 212,952 |
| Apr 01 2024 | 18.13 | -0.12 | -0.66% | 18.23 | 18.24 | 18.10 | 122,438 |
| Mar 28 2024 | 18.25 | 0.02 | 0.11% | 18.27 | 18.29 | 18.16 | 186,017 |
| Mar 27 2024 | 18.23 | 0.10 | 0.55% | 18.22 | 18.23 | 18.13 | 91,605 |
| Mar 26 2024 | 18.13 | 0.04 | 0.22% | 18.18 | 18.24 | 18.11 | 76,942 |
| Mar 25 2024 | 18.09 | -0.08 | -0.44% | 18.15 | 18.1984 | 18.08 | 66,929 |
| Mar 22 2024 | 18.17 | -0.12 | -0.66% | 18.24 | 18.2999 | 18.15 | 58,825 |
| Mar 21 2024 | 18.29 | 0.17 | 0.94% | 18.18 | 18.34 | 18.18 | 94,342 |
| Mar 20 2024 | 18.12 | 0.07 | 0.39% | 17.92 | 18.17 | 17.90 | 135,669 |
| Mar 19 2024 | 18.05 | 0.00 | 0.00% | 17.96 | 18.1227 | 17.93 | 111,674 |
| Mar 18 2024 | 18.05 | 0.06 | 0.33% | 18.08 | 18.1788 | 18.0407 | 80,023 |
| Mar 15 2024 | 17.99 | -0.13 | -0.72% | 18.09 | 18.15 | 17.97 | 99,667 |
| Mar 14 2024 | 18.12 | -0.17 | -0.93% | 18.26 | 18.3235 | 18.10 | 114,405 |
| Mar 13 2024 | 18.29 | 0.05 | 0.27% | 18.25 | 18.34 | 18.205 | 124,234 |
| Mar 12 2024 | 18.24 | 0.21 | 1.16% | 18.13 | 18.2499 | 18.04 | 151,655 |
| Mar 11 2024 | 18.03 | 0.00 | 0.00% | 18.01 | 18.06 | 17.96 | 79,470 |
| Mar 08 2024 | 18.03 | -0.07 | -0.39% | 18.14 | 18.29 | 18.01 | 183,350 |
| Mar 07 2024 | 18.10 | 0.21 | 1.17% | 18.01 | 18.15 | 17.97 | 105,570 |
| Mar 06 2024 | 17.89 | 0.11 | 0.62% | 17.87 | 18.00 | 17.83 | 124,156 |
| Mar 05 2024 | 17.78 | -0.18 | -1.00% | 17.92 | 17.9699 | 17.73 | 94,093 |
| Mar 04 2024 | 17.96 | 0.00 | 0.00% | 17.92 | 18.01 | 17.92 | 95,827 |
| Mar 01 2024 | 17.96 | 0.16 | 0.90% | 17.79 | 18.01 | 17.79 | 137,265 |
| Feb 29 2024 | 17.80 | 0.03 | 0.17% | 17.87 | 17.97 | 17.74 | 128,586 |
| Feb 28 2024 | 17.77 | -0.06 | -0.34% | 17.73 | 17.83 | 17.70 | 90,470 |
| Feb 27 2024 | 17.83 | -0.02 | -0.11% | 17.90 | 17.9242 | 17.80 | 122,386 |
| Feb 26 2024 | 17.85 | -0.06 | -0.34% | 17.88 | 17.98 | 17.85 | 73,343 |
| Feb 23 2024 | 17.91 | -0.02 | -0.11% | 17.925 | 18.00 | 17.91 | 81,380 |
| Feb 22 2024 | 17.93 | 0.30 | 1.70% | 17.90 | 17.99 | 17.74 | 140,416 |
| Feb 21 2024 | 17.63 | 0.00 | 0.00% | 17.48 | 17.65 | 17.462 | 110,486 |
| Feb 20 2024 | 17.63 | -0.13 | -0.73% | 17.73 | 17.7559 | 17.59 | 110,071 |
| Feb 16 2024 | 17.76 | 0.02 | 0.11% | 17.74 | 17.83 | 17.65 | 152,057 |
| Feb 15 2024 | 17.74 | 0.09 | 0.51% | 17.70 | 17.79 | 17.70 | 94,599 |
| Feb 14 2024 | 17.65 | 0.18 | 1.03% | 17.62 | 17.67 | 17.57 | 110,431 |
| Feb 13 2024 | 17.47 | -0.37 | -2.07% | 17.69 | 17.69 | 17.39 | 108,857 |
| Feb 12 2024 | 17.84 | 0.08 | 0.45% | 17.84 | 17.98 | 17.83 | 159,563 |
| Feb 09 2024 | 17.76 | 0.07 | 0.40% | 17.75 | 17.76 | 17.7101 | 108,151 |
| Feb 08 2024 | 17.69 | 0.02 | 0.11% | 17.70 | 17.70 | 17.63 | 70,174 |
| Feb 07 2024 | 17.67 | 0.15 | 0.86% | 17.64 | 17.69 | 17.5407 | 137,318 |
| Feb 06 2024 | 17.52 | 0.06 | 0.34% | 17.49 | 17.55 | 17.4615 | 90,748 |
| Feb 05 2024 | 17.46 | -0.14 | -0.80% | 17.53 | 17.56 | 17.35 | 124,939 |
| Feb 02 2024 | 17.60 | 0.09 | 0.51% | 17.53 | 17.66 | 17.45 | 194,393 |
| Feb 01 2024 | 17.51 | 0.21 | 1.21% | 17.32 | 17.58 | 17.32 | 148,753 |
| Jan 31 2024 | 17.30 | -0.24 | -1.37% | 17.55 | 17.5799 | 17.29 | 158,620 |
| Jan 30 2024 | 17.54 | -0.03 | -0.17% | 17.55 | 17.58 | 17.4747 | 134,626 |
| Jan 29 2024 | 17.57 | 0.15 | 0.86% | 17.46 | 17.5778 | 17.40 | 159,742 |
| Jan 26 2024 | 17.42 | 0.25 | 1.46% | 17.20 | 17.43 | 17.1711 | 368,012 |
| Jan 25 2024 | 17.17 | 0.04 | 0.20% | 17.26 | 17.26 | 17.12 | 140,480 |
