Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:28:58 EDT Mon 06 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-06
Q
EGMCF
0.04664
0.04664
0.04664
0.04664
-0.00006
249
2
0.037
0.055
2024-05-03
Q
EGMCF
0.047
0.047
0.0457
0.0467
-0.00174
30,000
3
0.037
0.055
2024-05-02
Q
EGMCF
0.04844
0.04844
0.04844
0.04844
0.00544
1,200
1
0.037
0.055
2024-05-01
Q
EGMCF
0.05
0.05
0.043
0.043
-0.007
211,000
3
0.037
0.055
2024-04-30
Q
EGMCF
0.05
0.05
0.05
0.05
39,004
3
0.038
0.055
2024-04-29
Q
EGMCF
0.05
0.05
0.05
0.05
5,000
1
0.0467
0.055
2024-04-26
Q
EGMCF
0.05
0.0467
0.055
2024-04-25
Q
EGMCF
0.05
0.0467
0.055
2024-04-24
Q
EGMCF
0.05
0.05
0.05
0.05
0.0033
353,000
8
0.0467
0.055
2024-04-23
Q
EGMCF
0.0467
0.0467
0.055
2024-04-22
Q
EGMCF
0.0467
0.0467
0.0467
0.0467
-0.0083
292
4
0.0467
0.055
2024-04-19
Q
EGMCF
0.05512
0.05512
0.055
0.055
18,000
3
0.0467
0.064
2024-04-18
Q
EGMCF
0.055
0.05558
0.055
0.055
-0.00098
131,199
4
0.0467
0.064
2024-04-17
Q
EGMCF
0.05692
0.0594
0.055
0.05598
0.00268
55,012
9
0.0397
0.064
2024-04-16
Q
EGMCF
0.0533
0.0397
0.064
2024-04-15
Q
EGMCF
0.0533
0.0533
0.0533
0.0533
-0.0017
25,000
1
0.0397
0.064
2024-04-12
Q
EGMCF
0.055
0.055
0.055
0.055
102,000
2
0.0397
0.064
2024-04-11
Q
EGMCF
0.05844
0.05844
0.055
0.055
81,280
5
0.044
0.064
2024-04-10
Q
EGMCF
0.0501
0.055
0.0434
0.055
0.001
186,000
10
0.0501
0.064
2024-04-09
Q
EGMCF
0.0534
0.0546
0.0534
0.054
0.004
135,500
7
0.04
0.0735
2024-04-08
Q
EGMCF
0.05
0.05
0.05
0.05
0.00192
7,064
2
0.04
0.0681
2024-04-05
Q
EGMCF
0.05
0.05
0.04808
0.04808
-0.00192
207,003
6
0.04
0.0616
2024-04-04
Q
EGMCF
0.05
0.04
0.08
2024-04-03
Q
EGMCF
0.05
0.05
0.05
0.05
35,000
2
0.04
0.08
2024-04-02
Q
EGMCF
0.0455
0.055
0.0455
0.05
0.013558
137,125
9
0.04
0.08
2024-04-01
Q
EGMCF
0.036442
0.036442
0.036442
0.036442
-0.001698
1,499
1
0.029
0.088
2024-03-29
Q
EGMCF
0.03814
2024-03-28
Q
EGMCF
0.03814
0.03814
0.03814
0.03814
-0.00186
600
1
0.029
0.08
2024-03-27
Q
EGMCF
0.03848
0.04
0.03848
0.04
0.00407
10,105
3
0.029
0.088
2024-03-26
Q
EGMCF
0.03593
0.03593
0.03593
0.03593
-0.00107
500
1
0.029
0.0542
2024-03-25
Q
EGMCF
0.037
0.037
0.037
0.037
-0.003
1,000
1
0.029
0.088
2024-03-22
Q
EGMCF
0.04
0.029
0.088
2024-03-21
Q
EGMCF
0.04
0.04
0.04
0.04
14
1
0.029
0.04
2024-03-20
Q
EGMCF
0.04
0.04
0.04
0.04
-0.00035
6,000
1
0.029
0.088
2024-03-19
Q
EGMCF
0.04035
0.04035
0.04035
0.04035
2
1
0.035
0.088
2024-03-18
Q
EGMCF
0.04035
0.04035
0.04035
0.04035
80
1
0.035
0.0544
2024-03-15
Q
EGMCF
0.036
0.04035
0.036
0.04035
0.0048
111,000
12
0.035
0.08
2024-03-14
Q
EGMCF
0.03555
0.035
0.088
2024-03-13
Q
EGMCF
0.0399
0.0428
0.035
0.03555
-0.00445
67,470
16
0.035
0.0546
2024-03-12
Q
EGMCF
0.0445
0.0445
0.04
0.04
-0.005
21,000
5
0.035
0.0619
2024-03-11
Q
EGMCF
0.045
0.045
0.045
0.045
-0.00192
215
1
0.035
0.075
2024-03-08
Q
EGMCF
0.04692
0.04692
0.04692
0.04692
-0.00308
10,800
1
0.035
0.075
2024-03-07
Q
EGMCF
0.05
0.037
0.049
2024-03-06
Q
EGMCF
0.05
0.05
0.05
0.05
0.0033
500
1
0.035
0.088
2024-03-05
Q
EGMCF
0.051
0.051
0.0466
0.0467
0.0017
18,000
3
0.035
0.075
2024-03-04
Q
EGMCF
0.045
0.045
0.045
0.045
0.00568
4,020
2
0.037
0.0616
2024-03-01
Q
EGMCF
0.03932
0.035
0.088
2024-02-29
Q
EGMCF
0.03932
0.03932
0.03932
0.03932
0.00147
19,600
1
0.035
0.088
2024-02-28
Q
EGMCF
0.03785
0.03785
0.03785
0.03785
0.00285
5,000
1
0.035
0.088
2024-02-27
Q
EGMCF
0.035
0.035
0.035
0.035
10
1
0.035
0.088
2024-02-26
Q
EGMCF
0.0363
0.0363
0.035
0.035
-0.0038
125,000
2
0.035
0.088
2024-02-23
Q
EGMCF
0.0388
0.035
0.088
2024-02-22
Q
EGMCF
0.0394
0.0394
0.035
0.0388
0.0038
109,540
10
0.035
0.06
2024-02-21
Q
EGMCF
0.0474
0.0474
0.035
0.035
-0.01314
140,000
4
0.035
0.088
2024-02-20
Q
EGMCF
0.04814
0.04814
0.04814
0.04814
0.00484
1,000
2
0.035
0.088
2024-02-19
Q
EGMCF
0.0433
2024-02-16
Q
EGMCF
0.0433
0.035
0.062
2024-02-15
Q
EGMCF
0.0436
0.0436
0.0433
0.0433
-0.0097
9,162
2
0.035
0.088
2024-02-14
Q
EGMCF
0.05
0.053
0.05
0.053
0.0127
14,000
2
0.035
0.075
2024-02-13
Q
EGMCF
0.042
0.042
0.0403
0.0403
-0.0016
9,000
2
0.035
0.075
2024-02-12
Q
EGMCF
0.0477
0.0477
0.0419
0.0419
-0.00405
124,000
7
0.035
0.075
2024-02-09
Q
EGMCF
0.04995
0.04995
0.04274
0.04595
-0.00255
251,620
7
0.0419
0.075
2024-02-08
Q
EGMCF
0.0516
0.055525
0.0485
0.0485
-0.002
162,400
5
0.0419
0.088
2024-02-07
Q
EGMCF
0.053
0.053
0.0505
0.0505
-0.0035
80,000
3
0.0419
0.088