Entree Resources Ltd (QB) (ERLFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.84049079755 | 1.63 | 1.75 | 1.44 | 19407 | 1.68129899 | CS |
| 4 | 0.52 | 45.6140350877 | 1.14 | 1.75 | 1.14 | 25098 | 1.4983672 | CS |
| 12 | 0.574 | 52.8545119705 | 1.086 | 1.75 | 0.9 | 15247 | 1.33043549 | CS |
| 26 | 0.4875 | 41.5778251599 | 1.1725 | 1.75 | 0.9 | 12665 | 1.23127748 | CS |
| 52 | 0.73135 | 78.7541054218 | 0.92865 | 1.75 | 0.837 | 18275 | 1.04629909 | CS |
| 156 | 0.8543 | 106.032021844 | 0.8057 | 1.75 | 0.5543 | 22445 | 0.85949599 | CS |
| 260 | 1.4819 | 832.06064009 | 0.1781 | 1.75 | 0.15554 | 35977 | 0.57631917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 1.617 | -0.05 | -3.17 | 1.685 | 1.685 | 1.617 | 12050 |
| 1728595560 | 1.67 | -0.04 | -2.34 | 1.68 | 1.7 | 1.6399999 | 22787 |
| 1728508800 | 1.71 | -0.01 | -0.58 | 1.71 | 1.71 | 1.66 | 20053 |
| 1728422580 | 1.72 | 0.05 | 2.99 | 1.664 | 1.75 | 1.646 | 18659 |
| 1728336000 | 1.67 | 0.03 | 2.14 | 1.6299999 | 1.715 | 1.6299999 | 23488 |
| 1728077220 | 1.635 | 0.01 | 0.86 | 1.62 | 1.6399999 | 1.62 | 3068 |
| 1727990760 | 1.621 | -0.01 | -0.81 | 1.6273 | 1.6399999 | 1.586 | 22025 |
| 1727904000 | 1.6342 | 0 | 0.26 | 1.62 | 1.65 | 1.5773 | 8879 |
| 1727818140 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.69 | 1.546855 | 9444 |
| 1727731380 | 1.6399999 | 0.1 | 6.49 | 1.51 | 1.65 | 1.49 | 86012 |
| 1727472000 | 1.54 | 0.09 | 6.21 | 1.454 | 1.59 | 1.45 | 50317 |
| 1727386200 | 1.45 | 0.01 | 1.05 | 1.445 | 1.453 | 1.44 | 45754 |
| 1727299200 | 1.435 | -0.02 | -1.03 | 1.46 | 1.46 | 1.435 | 11913 |
| 1727212800 | 1.45 | 0.13 | 9.93 | 1.33 | 1.45 | 1.33 | 36035 |
| 1727126940 | 1.319 | 0.03 | 2.25 | 1.28 | 1.33 | 1.28 | 36141 |
| 1726867200 | 1.29 | 0.04 | 3.20 | 1.25 | 1.2943 | 1.25 | 8002 |
| 1726781220 | 1.25 | 0.05 | 4.17 | 1.2 | 1.26 | 1.186 | 39381 |
| 1726694460 | 1.2 | 0.03 | 2.93 | 1.16 | 1.2 | 1.16 | 28198 |
| 1726608240 | 1.1658 | -0 | -0.36 | 1.147 | 1.1658 | 1.1399999 | 14103 |
| 1726521720 | 1.17 | 0.02 | 1.96 | 1.1399999 | 1.17 | 1.1399999 | 5641 |
| 1726262940 | 1.1475 | -0 | -0.22 | 1.1458 | 1.1475 | 1.1458 | 700 |
| 1726176540 | 1.15 | 0.03 | 2.68 | 1.12 | 1.15 | 1.12 | 5979 |
| 1726090140 | 1.12 | 0.01 | 0.54 | 1.12 | 1.12 | 1.11 | 23500 |
| 1726003500 | 1.114 | 0 | 0.00 | 1.095 | 1.114 | 1.095 | 4955 |
| 1725917160 | 1.114 | 0.03 | 2.30 | 1.105 | 1.12 | 1.105 | 5658 |
| 1725658020 | 1.089 | -0.01 | -1.13 | 1.09 | 1.1 | 1.089 | 8576 |
| 1725571440 | 1.1015 | 0.01 | 1.06 | 1.1015 | 1.1015 | 1.1015 | 190 |
| 1725485280 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1725398880 | 1.09 | -0.02 | -1.80 | 1.09 | 1.095 | 1.09 | 3400 |
| 1725053340 | 1.11 | -0.01 | -0.89 | 1.12 | 1.124 | 1.11 | 25192 |
| 1724966400 | 1.12 | 0 | 0.00 | 1.12 | 1.1299999 | 1.12 | 11482 |
| 1724880360 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1299999 | 1.094 | 43150 |
| 1724794080 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.19 | 1.135 | 32001 |
| 1724707740 | 1.12 | -0.01 | -0.88 | 1.15 | 1.15 | 1.12 | 3826 |
| 1724448480 | 1.1299999 | 0.05 | 4.82 | 1.09 | 1.140721 | 1.09 | 35501 |
| 1724362140 | 1.078 | 0 | 0.19 | 1.06 | 1.078 | 1.06 | 826 |
| 1724275380 | 1.076 | -0.02 | -2.18 | 1.083 | 1.083 | 1.059 | 11675 |
| 1724188800 | 1.1 | 0.01 | 0.78 | 1.1 | 1.1 | 1.1 | 100 |
| 1724102880 | 1.0915 | 0 | 0.32 | 1.11 | 1.11 | 1.0915 | 1350 |
| 1723843740 | 1.088 | -0.01 | -1.09 | 1.08 | 1.088 | 1.08 | 10104 |
| 1723756860 | 1.1 | 0.02 | 1.85 | 1.09 | 1.1 | 1.09 | 17856 |
| 1723670820 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 200 |
| 1723584360 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.06 | 14200 |
| 1723497900 | 1.06 | 0.01 | 0.85 | 1.0501 | 1.06 | 1.0501 | 14167 |
| 1723238400 | 1.0511 | -0 | -0.28 | 1.05 | 1.0511 | 1.04 | 8156 |
| 1723152000 | 1.054 | 0.02 | 1.61 | 1.038 | 1.054 | 1.038 | 5101 |
| 1723065720 | 1.0373 | -0.03 | -3.06 | 1.05 | 1.06 | 1.03 | 3600 |
| 1722979800 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1722893340 | 1.07 | 0 | 0.28 | 1.05 | 1.07 | 0.9 | 12099 |
| 1722634140 | 1.067 | -0 | -0.28 | 1.067 | 1.067 | 1.067 | 5609 |
| 1722547620 | 1.07 | 0.01 | 0.75 | 1.07 | 1.07 | 1.07 | 1100 |
| 1722461220 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1722374820 | 1.062 | -0 | -0.19 | 1.07 | 1.07 | 1.062 | 4111 |
| 1722288180 | 1.064 | -0.03 | -2.39 | 1.06 | 1.064 | 1.0501 | 5100 |
| 1722029100 | 1.09 | 0.02 | 1.87 | 1.09 | 1.09 | 1.09 | 15100 |
| 1721942400 | 1.07 | -0.01 | -1.06 | 1.09 | 1.09 | 1.04 | 26516 |
| 1721856480 | 1.0814999 | 0 | 0.32 | 1.0814999 | 1.0814999 | 1.07 | 200 |
| 1721770140 | 1.078 | -0.01 | -0.74 | 1.1 | 1.1 | 1.078 | 5250 |
| 1721683740 | 1.086 | -0.01 | -0.82 | 1.086 | 1.086 | 1.086 | 602 |
| 1721424180 | 1.095 | -0 | -0.07 | 1.08 | 1.095 | 1.08 | 8700 |
| 1721337960 | 1.0958 | -0 | -0.38 | 1.0958 | 1.0958 | 1.0958 | 601 |
| 1721251320 | 1.1 | 0.04 | 3.77 | 1.07 | 1.1 | 1.07 | 3765 |
| 1721164920 | 1.06 | 0 | 0.19 | 1.07 | 1.079777 | 1.05 | 3800 |
| 1721078940 | 1.058 | -0.01 | -1.12 | 1.07 | 1.07 | 1.05 | 15403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
