S&P 500   5,133.75 (-0.06%)
DOW   38,986.26 (-0.26%)
QQQ   445.52 (-0.02%)
AAPL   174.24 (-3.02%)
MSFT   415.75 (+0.06%)
META   500.70 (-0.32%)
GOOGL   133.48 (-2.67%)
AMZN   179.66 (+0.81%)
TSLA   192.38 (-5.06%)
NVDA   854.22 (+3.82%)
NIO   5.42 (-6.23%)
AMD   209.47 (+3.37%)
BABA   72.26 (-3.16%)
T   16.91 (-0.41%)
F   12.93 (+3.86%)
MU   96.03 (+0.92%)
CGC   3.04 (-5.30%)
GE   160.12 (+0.93%)
DIS   113.22 (+1.13%)
AMC   4.31 (-1.15%)
PFE   25.90 (-2.59%)
PYPL   59.38 (-1.92%)
XOM   104.91 (-0.88%)
S&P 500   5,133.75 (-0.06%)
DOW   38,986.26 (-0.26%)
QQQ   445.52 (-0.02%)
AAPL   174.24 (-3.02%)
MSFT   415.75 (+0.06%)
META   500.70 (-0.32%)
GOOGL   133.48 (-2.67%)
AMZN   179.66 (+0.81%)
TSLA   192.38 (-5.06%)
NVDA   854.22 (+3.82%)
NIO   5.42 (-6.23%)
AMD   209.47 (+3.37%)
BABA   72.26 (-3.16%)
T   16.91 (-0.41%)
F   12.93 (+3.86%)
MU   96.03 (+0.92%)
CGC   3.04 (-5.30%)
GE   160.12 (+0.93%)
DIS   113.22 (+1.13%)
AMC   4.31 (-1.15%)
PFE   25.90 (-2.59%)
PYPL   59.38 (-1.92%)
XOM   104.91 (-0.88%)
S&P 500   5,133.75 (-0.06%)
DOW   38,986.26 (-0.26%)
QQQ   445.52 (-0.02%)
AAPL   174.24 (-3.02%)
MSFT   415.75 (+0.06%)
META   500.70 (-0.32%)
GOOGL   133.48 (-2.67%)
AMZN   179.66 (+0.81%)
TSLA   192.38 (-5.06%)
NVDA   854.22 (+3.82%)
NIO   5.42 (-6.23%)
AMD   209.47 (+3.37%)
BABA   72.26 (-3.16%)
T   16.91 (-0.41%)
F   12.93 (+3.86%)
MU   96.03 (+0.92%)
CGC   3.04 (-5.30%)
GE   160.12 (+0.93%)
DIS   113.22 (+1.13%)
AMC   4.31 (-1.15%)
PFE   25.90 (-2.59%)
PYPL   59.38 (-1.92%)
XOM   104.91 (-0.88%)
S&P 500   5,133.75 (-0.06%)
DOW   38,986.26 (-0.26%)
QQQ   445.52 (-0.02%)
AAPL   174.24 (-3.02%)
MSFT   415.75 (+0.06%)
META   500.70 (-0.32%)
GOOGL   133.48 (-2.67%)
AMZN   179.66 (+0.81%)
TSLA   192.38 (-5.06%)
NVDA   854.22 (+3.82%)
NIO   5.42 (-6.23%)
AMD   209.47 (+3.37%)
BABA   72.26 (-3.16%)
T   16.91 (-0.41%)
F   12.93 (+3.86%)
MU   96.03 (+0.92%)
CGC   3.04 (-5.30%)
GE   160.12 (+0.93%)
DIS   113.22 (+1.13%)
AMC   4.31 (-1.15%)
PFE   25.90 (-2.59%)
PYPL   59.38 (-1.92%)
XOM   104.91 (-0.88%)

Entrée Resources (ETG) Stock Chart & Stock Price History

C$1.30
0.00 (0.00%)
(As of 10:43 AM ET)

Entrée Resources Stock Price Performance

5 Day
Performance
+9.24%
1 Month
Performance
+7.44%
3 Month
Performance
+7.44%
6 Month
Performance
-5.80%
Year-To-Date
Performance
+9.24%
1 Year
Performance
+1.56%
Receive ETG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Entrée Resources and its competitors with MarketBeat's FREE daily newsletter


ETG Stock Chart for Monday, March, 4, 2024

Entrée Resources Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/01/2024C$1.25C$1.30
+4.00%
C$1.33C$1.23110,312 shsC$263.16 million
02/29/2024C$1.19C$1.25
+5.04%
C$1.25C$1.2140,306 shsC$253.04 million
02/28/2024C$1.19C$1.19C$1.21C$1.1838,517 shsC$240.89 million
02/27/2024C$1.20C$1.19
-0.83%
C$1.20C$1.1819,863 shsC$240.89 million
02/26/2024C$1.20C$1.20C$1.20C$1.188,350 shsC$242.92 million
02/23/2024C$1.17C$1.20
+2.56%
C$1.20C$1.1810,600 shsC$242.92 million
02/22/2024C$1.18C$1.17
-0.85%
C$1.18C$1.1721,800 shsC$236.84 million
02/21/2024C$1.18C$1.18C$1.18C$1.1522,575 shsC$238.87 million
02/20/2024C$1.19C$1.18
-0.84%
C$1.19C$1.181,216 shsC$238.87 million
02/19/2024C$1.19C$1.19C$1.21C$1.1812,300 shsC$240.89 million
02/16/2024C$1.20C$1.19
-0.83%
C$1.21C$1.1812,300 shsC$240.89 million
02/15/2024C$1.18C$1.20
+1.69%
C$1.20C$1.1724,516 shsC$242.92 million
02/14/2024C$1.17C$1.18
+0.85%
C$1.20C$1.1832,090 shsC$238.87 million
02/13/2024C$1.24C$1.17
-5.65%
C$1.22C$1.1789,477 shsC$236.84 million
02/12/2024C$1.25C$1.24
-0.80%
C$1.25C$1.236,000 shsC$251.01 million
02/09/2024C$1.19C$1.25
+5.04%
C$1.25C$1.1860,866 shsC$253.04 million
02/08/2024C$1.23C$1.19
-3.25%
C$1.24C$1.1914,107 shsC$240.89 million
02/07/2024C$1.23C$1.23C$1.24C$1.2312,800 shsC$248.99 million
02/06/2024C$1.23C$1.23C$1.23C$1.2311,300 shsC$248.99 million
02/05/2024C$1.21C$1.23
+1.65%
C$1.24C$1.2231,300 shsC$248.99 million
02/02/2024C$1.24C$1.21
-2.42%
C$1.24C$1.2113,800 shsC$244.94 million
02/01/2024C$1.23C$1.24
+0.81%
C$1.24C$1.242,700 shsC$251.01 million
01/31/2024C$1.23C$1.23C$1.26C$1.20106,189 shsC$248.99 million
01/30/2024C$1.26C$1.23
-2.38%
C$1.26C$1.2325,900 shsC$248.99 million
01/29/2024C$1.29C$1.26
-2.33%
C$1.29C$1.2364,200 shsC$255.06 million
01/26/2024C$1.27C$1.29
+1.57%
C$1.31C$1.2458,387 shsC$261.14 million
01/25/2024C$1.22C$1.27
+4.10%
C$1.27C$1.14145,900 shsC$257.09 million
01/24/2024C$1.20C$1.22
+1.67%
C$1.22C$1.1845,788 shsC$246.97 million
01/23/2024C$1.19C$1.20
+0.84%
C$1.20C$1.1852,374 shsC$242.92 million
01/22/2024C$1.21C$1.19
-1.65%
C$1.21C$1.1870,444 shsC$240.89 million
01/19/2024C$1.21C$1.21C$1.21C$1.196,605 shsC$244.94 million
01/18/2024C$1.21C$1.21C$1.24C$1.20121,650 shsC$244.94 million
01/17/2024C$1.20C$1.21
+0.83%
C$1.25C$1.18248,043 shsC$244.94 million
01/16/2024C$1.19C$1.20
+0.84%
C$1.20C$1.1829,708 shsC$242.92 million
01/15/2024C$1.21C$1.19
-1.65%
C$1.20C$1.1913,300 shsC$240.89 million
01/12/2024C$1.20C$1.21
+0.83%
C$1.24C$1.1769,700 shsC$244.94 million
01/11/2024C$1.19C$1.20
+0.84%
C$1.20C$1.204,200 shsC$242.92 million
01/10/2024C$1.23C$1.19
-3.25%
C$1.23C$1.1868,462 shsC$240.89 million
01/09/2024C$1.20C$1.23
+2.50%
C$1.23C$1.20169,651 shsC$248.99 million
01/08/2024C$1.20C$1.20C$1.20C$1.1815,791 shsC$242.92 million
01/05/2024C$1.19C$1.20
+0.84%
C$1.21C$1.1848,296 shsC$242.92 million
01/04/2024C$1.21C$1.19
-1.65%
C$1.21C$1.1911,400 shsC$240.89 million
01/03/2024C$1.18C$1.21
+2.54%
C$1.22C$1.19114,000 shsC$244.94 million
01/02/2024C$1.19C$1.18
-0.84%
C$1.21C$1.1814,444 shsC$238.87 million
01/01/2024C$1.19C$1.19C$1.19C$1.184,000 shsC$240.89 million
12/29/2023C$1.19C$1.19C$1.19C$1.184,000 shsC$240.89 million
12/28/2023C$1.21C$1.19
-1.65%
C$1.20C$1.1916,800 shsC$240.89 million
12/27/2023C$1.18C$1.21
+2.54%
C$1.21C$1.1749,150 shsC$244.94 million
12/26/2023C$1.18C$1.18C$1.19C$1.1592,694 shsC$238.87 million
12/25/2023C$1.18C$1.18C$1.19C$1.1592,694 shsC$238.87 million
12/22/2023C$1.17C$1.18
+0.85%
C$1.19C$1.1592,694 shsC$238.87 million
12/21/2023C$1.19C$1.17
-1.68%
C$1.19C$1.15131,800 shsC$236.84 million
12/20/2023C$1.20C$1.19
-0.83%
C$1.22C$1.1818,526 shsC$240.89 million
12/19/2023C$1.20C$1.20C$1.21C$1.198,827 shsC$242.92 million
12/18/2023C$1.21C$1.20
-0.83%
C$1.21C$1.1918,697 shsC$242.92 million
12/15/2023C$1.19C$1.21
+1.68%
C$1.21C$1.1839,724 shsC$244.94 million
12/14/2023C$1.21C$1.19
-1.65%
C$1.21C$1.1721,600 shsC$240.89 million
12/13/2023C$1.18C$1.21
+2.54%
C$1.21C$1.1737,191 shsC$244.94 million
12/12/2023C$1.20C$1.18
-1.67%
C$1.20C$1.1831,200 shsC$238.87 million
12/11/2023C$1.19C$1.20
+0.84%
C$1.20C$1.196,259 shsC$242.92 million
12/08/2023C$1.19C$1.19C$1.21C$1.1741,226 shsC$240.89 million
12/07/2023C$1.18C$1.19
+0.85%
C$1.19C$1.1813,153 shsC$240.89 million
12/06/2023C$1.20C$1.18
-1.67%
C$1.21C$1.1836,912 shsC$238.87 million
12/05/2023C$1.21C$1.20
-0.83%
C$1.22C$1.1985,763 shsC$242.92 million
12/04/2023C$1.23C$1.21
-1.63%
C$1.23C$1.2161,425 shsC$244.94 million

This page (TSE:ETG) was last updated on 3/4/2024 by MarketBeat.com Staff