Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	EGF	9.18	9.18	9.18	9.18	0.03	2,670	7	8.71	9.62
2024-04-26	Z	EGF	9.10	9.15	9.10	9.15	0.0266	914	8	7.85	10.51
2024-04-25	Z	EGF	9.09	9.11	9.08	9.105	-0.03	6,303	15	8.58	10.16
2024-04-24	Z	EGF	9.13	9.1499	9.05	9.135	0.005	5,347	25	8.65	10.23
2024-04-23	Z	EGF	9.13	9.13	9.13	9.13		17	1	8.93	10.52
2024-04-22	Z	EGF	9.13	9.145	9.1269	9.13	-0.01	887	5	8.68	10.21
2024-04-19	Z	EGF	9.16	9.16	9.058	9.14	-0.01	3,499	27	8.68	10.21
2024-04-18	Z	EGF	9.15	9.15	9.15	9.15	0.06	329	6	8.71	9.63
2024-04-17	Z	EGF	9.09	9.09	9.09	9.09		172	2	8.64	10.55
2024-04-16	Z	EGF	9.0743	9.085	9.0743	9.085	-0.0053	601	2	8.69	10.17
2024-04-15	Z	EGF	9.11	9.11	9.0903	9.0903	-0.0797	1,209	10	8.76	10.59
2024-04-12	Z	EGF	9.29	9.29	9.17	9.17	-0.019	3,213	5	8.77	9.81
2024-04-11	Z	EGF	9.19	9.24	9.14	9.23	-0.02	2,195	12	8.88	10.68
2024-04-10	Z	EGF	9.31	9.31	9.25	9.25	-0.12	4,131	26	8.96	10.00
2024-04-09	Z	EGF	9.45	9.45	9.38	9.38		280	6	8.96	10.58
2024-04-08	Z	EGF	9.42	9.42	9.335	9.335	-0.045	17,061	43	8.95	9.92
2024-04-05	Z	EGF	9.38	9.382	9.38	9.38	-0.03	1,290	8	9.00	10.84
2024-04-04	Z	EGF	9.40	9.43	9.3988	9.41	0.04	7,687	33	9.00	10.80
2024-04-03	Z	EGF	9.34	9.39	9.34	9.39	-0.01	2,652	8	9.00	10.82
2024-04-02	Z	EGF	9.47	9.47	9.40	9.40	-0.0422	2,114	5	9.01	10.98
2024-04-01	Z	EGF	9.49	9.49	9.45	9.45	-0.025	2,793	23	9.09	10.10
2024-03-29	Z	EGF	9.50	9.50	9.49	9.49	-0.015	0	0	8.33	15.20
2024-03-28	Z	EGF	9.50	9.50	9.49	9.49	-0.015	3,168	19	8.33	15.20
2024-03-27	Z	EGF	9.44	9.53	9.44	9.51	0.07	11,356	24	8.33	15.20
2024-03-26	Z	EGF	9.56	9.56	9.44	9.44	-0.0651	23,037	19	8.33	15.11
2024-03-25	Z	EGF	9.50	9.53	9.50	9.515	0.045	3,725	16	8.33	15.20
2024-03-22	Z	EGF	9.45	9.47	9.45	9.47	0.03	595	8	8.97	10.75
2024-03-21	Z	EGF	9.50	9.50	9.44	9.44	0.01	2,446	11	8.94	9.88
2024-03-20	Z	EGF	9.46	9.46	9.42	9.43	0.01	1,093	14	8.91	9.85
2024-03-19	Z	EGF	9.47	9.47	9.41	9.41	0.01	507	6	8.89	9.87
2024-03-18	Z	EGF	9.38	9.41	9.38	9.40	-0.01	2,294	11	8.88	10.63
2024-03-15	Z	EGF	9.3576	9.415	9.3576	9.41	-0.02	2,714	12	8.89	9.85
2024-03-14	Z	EGF	9.43	9.439	9.3106	9.43	-0.039	2,341	6	8.96	9.90
2024-03-13	Z	EGF	9.51	9.51	9.49	9.51	-0.0119	3,859	7	9.00	9.97
2024-03-12	Z	EGF	9.49	9.53	9.49	9.515	-0.02	1,977	3	9.01	9.95
2024-03-11	Z	EGF	9.53	9.57	9.51	9.52	-0.01	4,423	21	8.97	9.90
2024-03-08	Z	EGF	9.54	9.54	9.53	9.53	-0.01	1,196	4	8.42	9.90
2024-03-07	Z	EGF	9.58	9.58	9.5196	9.54	0.0099	2,533	11	8.33	15.24
2024-03-06	Z	EGF	9.44	9.54	9.44	9.53	0.06	10,495	29	8.93	10.72
2024-03-05	Z	EGF	9.44	9.47	9.4375	9.47	0.06	11,278	37	8.86	10.72
2024-03-04	Z	EGF	9.44	9.445	9.38	9.41	-0.01	7,354	22	8.86	9.82
2024-03-01	Z	EGF	9.41	9.44	9.35	9.41	0.08	12,846	40	8.90	10.72
2024-02-29	Z	EGF	9.42	9.44	9.33	9.33	-0.02	9,449	17	8.12	9.89
2024-02-28	Z	EGF	9.173	9.41	9.173	9.38	-0.02	336,616	22	8.82	9.78
2024-02-27	Z	EGF	9.43	9.43	9.34	9.37	0.02	5,634	15	8.91	10.69
2024-02-26	Z	EGF	9.48	9.48	9.33	9.39	-0.1345	8,064	32	8.93	10.50
2024-02-23	Z	EGF	9.42	9.52	9.42	9.49	0.05	3,244	11	8.94	9.88
2024-02-22	Z	EGF	9.49	9.528	9.46	9.46	-0.0496	11,167	8	9.02	9.90
2024-02-21	Z	EGF	9.5096	9.5096	9.5096	9.5096		26	2	9.07	10.96
2024-02-20	Z	EGF	9.5096	9.5096	9.5096	9.5096		9	6	9.03	9.90
2024-02-19	Z	EGF	9.62	9.62	9.5096	9.5096	-0.0408	0	0	3.83	15.28
2024-02-16	Z	EGF	9.62	9.62	9.5096	9.5096	-0.0408	1,059	5	3.83	15.28
2024-02-15	Z	EGF	9.56	9.56	9.5504	9.5504	0.0104	1,847	9	9.04	10.95
2024-02-14	Z	EGF	9.50	9.54	9.50	9.54	0.041	322	5	9.03	10.64
2024-02-13	Z	EGF	9.54	9.54	9.54	9.54	-0.0899	103	1	9.13	9.90
2024-02-12	Z	EGF	9.68	9.68	9.6299	9.6299	-0.1301	4,431	12	9.28	9.90
2024-02-09	Z	EGF	9.86	9.86	9.76	9.76		1,477	3	9.25	11.19
2024-02-08	Z	EGF	9.78	9.78	9.78	9.78	0.01	1,040	1	8.40	9.90
2024-02-07	Z	EGF	9.7207	9.77	9.71	9.77	-0.03	4,580	16	9.24	11.30
2024-02-06	Z	EGF	9.82	9.82	9.75	9.75	-0.11	1,355	7	9.27	10.86
2024-02-05	Z	EGF	9.74	9.93	9.686	9.87	-0.1996	4,029	2	9.19	10.81
2024-02-02	Z	EGF	9.8856	9.8856	9.8856	9.8856	0.0656	2,243	5	9.21	10.83
2024-02-01	Z	EGF	10.0999	10.0999	9.82	9.82	0.2949	2,654	7	9.22	10.50
2024-01-31	Z	EGF	9.72	9.805	9.7136	9.805	0.0136	573	17	9.15	11.08
2024-01-30	Z	EGF	9.60	9.70	9.60	9.70	0.08	7,786	28	9.18	11.09