CHINA EVERGRANDE GROUP (EGRNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0120

-0.0230

(-65.71%)

At close: 12:19PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	15,742
May 21, 2024	0.0215	0.0370	0.0120	0.0350	0.0350	14,100
May 20, 2024	0.0334	0.0340	0.0200	0.0340	0.0340	57,088
May 17, 2024	0.0194	0.0200	0.0160	0.0200	0.0200	128,560
May 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 15, 2024	0.0113	0.0120	0.0113	0.0120	0.0120	5,075
May 14, 2024	0.0114	0.0200	0.0114	0.0140	0.0140	22,700
May 13, 2024	0.0200	0.0200	0.0114	0.0200	0.0200	6,020
May 10, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	19,320
May 09, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
May 08, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
May 07, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	150
May 06, 2024	0.0160	0.0224	0.0151	0.0151	0.0151	5,000
May 03, 2024	0.0358	0.0358	0.0186	0.0189	0.0189	39,250
May 02, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
May 01, 2024	0.0111	0.0181	0.0111	0.0181	0.0181	111,065
Apr 30, 2024	0.0250	0.0250	0.0109	0.0109	0.0109	36,915
Apr 29, 2024	0.0400	0.0400	0.0125	0.0125	0.0125	104,365
Apr 26, 2024	0.0109	0.0250	0.0109	0.0250	0.0250	5,125
Apr 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	35,000
Apr 23, 2024	0.0100	0.0180	0.0100	0.0180	0.0180	4,190
Apr 22, 2024	0.0107	0.0239	0.0107	0.0180	0.0180	15,012
Apr 19, 2024	0.0130	0.0215	0.0107	0.0215	0.0215	20,815
Apr 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,300
Apr 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	818
Apr 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	6,000
Apr 12, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Apr 11, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Apr 10, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Apr 09, 2024	0.0200	0.0230	0.0107	0.0107	0.0107	76,000
Apr 08, 2024	0.0200	0.0200	0.0175	0.0200	0.0200	13,900
Apr 05, 2024	0.0150	0.0225	0.0150	0.0225	0.0225	12,500
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 03, 2024	0.0160	0.0225	0.0150	0.0150	0.0150	37,100
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2024	0.0160	0.0200	0.0160	0.0200	0.0200	100,886
Mar 28, 2024	0.0150	0.0234	0.0100	0.0167	0.0167	178,304
Mar 27, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	1,000
Mar 26, 2024	0.0150	0.0156	0.0150	0.0156	0.0156	8,445
Mar 25, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	78,000
Mar 22, 2024	0.0200	0.0200	0.0114	0.0114	0.0114	600
Mar 21, 2024	0.0163	0.0163	0.0147	0.0147	0.0147	85,803
Mar 20, 2024	0.0105	0.0232	0.0105	0.0163	0.0163	4,669
Mar 19, 2024	0.0200	0.0255	0.0190	0.0190	0.0190	111,300
Mar 18, 2024	0.0200	0.0200	0.0160	0.0198	0.0198	60,200
Mar 15, 2024	0.0198	0.0220	0.0198	0.0220	0.0220	11,700
Mar 14, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
Mar 13, 2024	0.0100	0.0173	0.0100	0.0173	0.0173	30,250
Mar 12, 2024	0.0300	0.0300	0.0150	0.0155	0.0155	31,613
Mar 11, 2024	0.0235	0.0300	0.0235	0.0300	0.0300	92,621
Mar 08, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	500
Mar 07, 2024	0.0235	0.0300	0.0235	0.0300	0.0300	14,415
Mar 06, 2024	0.0150	0.0320	0.0150	0.0150	0.0150	86,302
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
Mar 04, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	38,786
Mar 01, 2024	0.0300	0.0300	0.0150	0.0151	0.0151	775,432
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,070
Feb 28, 2024	0.0350	0.0350	0.0310	0.0310	0.0310	140,554
Feb 27, 2024	0.0250	0.0350	0.0240	0.0300	0.0300	980,570
Feb 26, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	51,286
Feb 23, 2024	0.0290	0.0290	0.0200	0.0200	0.0200	18,000
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 21, 2024	0.0250	0.0300	0.0205	0.0205	0.0205	110,200
Feb 20, 2024	0.0250	0.0250	0.0210	0.0247	0.0247	81,465
Feb 16, 2024	0.0195	0.0246	0.0190	0.0246	0.0246	103,500
Feb 15, 2024	0.0200	0.0250	0.0071	0.0097	0.0097	127,400
Feb 14, 2024	0.0104	0.0202	0.0104	0.0202	0.0202	31,900
Feb 13, 2024	0.0090	0.0104	0.0090	0.0104	0.0104	3,000
Feb 12, 2024	0.0250	0.0300	0.0075	0.0211	0.0211	677,306
Feb 09, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	44,400
Feb 08, 2024	0.0136	0.0300	0.0100	0.0100	0.0100	61,831
Feb 07, 2024	0.0099	0.0100	0.0099	0.0100	0.0100	31,000
Feb 06, 2024	0.0100	0.0100	0.0066	0.0100	0.0100	59,133
Feb 05, 2024	0.0190	0.0190	0.0066	0.0100	0.0100	158,490
Feb 02, 2024	0.0300	0.0300	0.0140	0.0140	0.0140	25,000
Feb 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	45,000
Jan 31, 2024	0.0200	0.0200	0.0016	0.0120	0.0120	820,750
Jan 30, 2024	0.0015	0.0250	0.0015	0.0200	0.0200	1,036,995
Jan 29, 2024	0.0200	0.0300	0.0150	0.0285	0.0285	331,827
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 25, 2024	0.0350	0.0350	0.0201	0.0201	0.0201	10,800
Jan 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	75,001
Jan 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	58,369
Jan 19, 2024	0.0400	0.0400	0.0230	0.0230	0.0230	30,115
Jan 18, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	100
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,342
Jan 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	37,500
Jan 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	50,351
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Jan 10, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	7,928
Jan 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 08, 2024	0.0230	0.0400	0.0230	0.0390	0.0390	38,350
Jan 05, 2024	0.0227	0.0400	0.0227	0.0400	0.0400	2,000
Jan 04, 2024	0.0400	0.0400	0.0200	0.0400	0.0400	99,301
Jan 03, 2024	0.0235	0.0400	0.0230	0.0400	0.0400	61,135
Jan 02, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,700
Dec 29, 2023	0.0230	0.0400	0.0230	0.0240	0.0240	97,665
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7309+0.0003(+0.05%)

CRUDE OIL77.04-0.53(-0.68%)

Bitcoin CAD95,086.09+89.18(+0.09%)

CHINA EVERGRANDE GROUP (EGRNF)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7309
+0.0003(+0.05%)

CRUDE OIL
77.04
-0.53(-0.68%)

Bitcoin CAD
95,086.09
+89.18(+0.09%)