Entree Resources Stock Price History

ETG Stock  CAD 2.22  0.15  6.33%   
Below is the normalized historical share price chart for Entree Resources extending back to April 11, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Entree Resources stands at 2.22, as last reported on the 11th of December 2024, with the highest price reaching 2.38 and the lowest price hitting 2.22 during the day.
200 Day MA
1.6465
50 Day MA
2.1108
Beta
1.371
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Entree Stock, it is important to understand the factors that can impact its price. Entree Resources appears to be risky, given 3 months investment horizon. Entree Resources secures Sharpe Ratio (or Efficiency) of 0.17, which denotes the company had a 0.17% return per unit of risk over the last 3 months. By reviewing Entree Resources' technical indicators, you can evaluate if the expected return of 0.62% is justified by implied risk. Please utilize Entree Resources' Coefficient Of Variation of 549.87, mean deviation of 2.5, and Downside Deviation of 2.94 to check if our risk estimates are consistent with your expectations.
  
As of the 11th of December 2024, Capital Stock is likely to grow to about 196.4 M, though Total Stockholder Equity is likely to grow to (61.4 M). . As of the 11th of December 2024, Price Earnings To Growth Ratio is likely to grow to 188.40, while Price To Sales Ratio is likely to drop 188.17. Entree Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1722

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsETG
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.63
  actual daily
32
68% of assets are more volatile

Expected Return

 0.62
  actual daily
12
88% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average Entree Resources is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Entree Resources by adding it to a well-diversified portfolio.
Price Book
3.8881
Book Value
(0.34)
Enterprise Value
493 M
Enterprise Value Ebitda
(32.06)
Shares Float
114.8 M

Entree Resources Stock Price History Chart

There are several ways to analyze Entree Stock price data. The simplest method is using a basic Entree candlestick price chart, which shows Entree Resources price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 9, 20242.37
Lowest PriceSeptember 16, 20241.58

Entree Resources December 11, 2024 Stock Price Synopsis

Various analyses of Entree Resources' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Entree Stock. It can be used to describe the percentage change in the price of Entree Resources from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Entree Stock.
Entree Resources Accumulation Distribution 9,717 
Entree Resources Price Daily Balance Of Power(0.94)
Entree Resources Price Rate Of Daily Change 0.94 
Entree Resources Price Action Indicator(0.15)

Entree Resources December 11, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Entree Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Entree Resources intraday prices and daily technical indicators to check the level of noise trading in Entree Stock and then apply it to test your longer-term investment strategies against Entree.

Entree Stock Price History Data

The price series of Entree Resources for the period between Thu, Sep 12, 2024 and Wed, Dec 11, 2024 has a statistical range of 0.87 with a coefficient of variation of 11.1. Under current investment horizon, the daily prices are spread out with arithmetic mean of 2.02. The median price for the last 90 days is 2.07. The company completed 1:2 stock split on 10th of October 2002.
OpenHighLowCloseVolume
12/10/2024 2.36  2.38  2.22  2.22  144,545 
12/09/2024 2.22  2.39  2.22  2.37  94,901 
12/06/2024 2.20  2.22  2.18  2.22  36,428 
12/05/2024 2.15  2.24  2.15  2.17  34,276 
12/04/2024 2.00  2.15  2.00  2.13  79,614 
12/03/2024 1.97  2.00  1.97  1.98  35,600 
12/02/2024 1.98  2.00  1.96  1.96  65,725 
11/29/2024 1.96  1.99  1.96  1.98  76,830 
11/28/2024 1.96  1.97  1.94  1.96  16,240 
11/27/2024 1.95  1.96  1.91  1.94  62,100 
11/26/2024 2.00  2.00  1.87  1.95  130,783 
11/25/2024 2.04  2.05  1.97  1.99  62,110 
11/22/2024 2.07  2.07  2.03  2.03  15,974 
11/21/2024 2.02  2.09  1.97  2.07  113,463 
11/20/2024 2.08  2.08  1.94  1.98  172,788 
11/19/2024 2.05  2.06  2.05  2.05  47,300 
11/18/2024 2.05  2.07  2.05  2.05  46,600 
11/15/2024 2.06  2.08  2.05  2.05  18,400 
11/14/2024 2.06  2.10  2.05  2.06  12,705 
11/13/2024 2.06  2.12  2.05  2.05  226,568 
11/12/2024 2.13  2.14  2.05  2.07  97,750 
11/11/2024 2.20  2.20  2.09  2.13  43,634 
11/08/2024 2.16  2.23  2.13  2.23  123,994 
11/07/2024 2.16  2.20  2.15  2.16  170,628 
11/06/2024 2.20  2.20  2.14  2.17  91,825 
11/05/2024 2.16  2.24  2.16  2.21  691,235 
11/04/2024 1.91  2.16  1.82  2.10  218,013 
11/01/2024 1.84  1.89  1.81  1.82  57,098 
10/31/2024 1.81  1.85  1.81  1.85  70,974 
10/30/2024 1.92  2.03  1.75  1.85  249,008 
10/29/2024 2.00  2.00  1.85  1.92  143,260 
10/28/2024 2.15  2.15  1.98  1.99  145,577 
10/25/2024 2.19  2.21  2.14  2.16  49,667 
10/24/2024 2.20  2.20  2.16  2.19  70,300 
10/23/2024 2.22  2.22  2.15  2.15  14,368 
10/22/2024 2.25  2.27  2.18  2.21  67,203 
10/21/2024 2.19  2.22  2.16  2.22  112,325 
10/18/2024 2.19  2.20  2.12  2.20  54,508 
10/17/2024 2.18  2.20  2.17  2.19  17,000 
10/16/2024 2.19  2.20  2.16  2.16  61,877 
10/15/2024 2.20  2.20  2.15  2.19  77,976 
10/11/2024 2.32  2.32  2.23  2.24  40,250 
10/10/2024 2.35  2.35  2.25  2.28  173,800 
10/09/2024 2.33  2.37  2.29  2.37  193,272 
10/08/2024 2.27  2.39  2.26  2.30  418,831 
10/07/2024 2.23  2.35  2.20  2.25  272,590 
10/04/2024 2.21  2.25  2.19  2.20  32,700 
10/03/2024 2.18  2.22  2.14  2.17  251,346 
10/02/2024 2.15  2.22  2.11  2.20  90,300 
10/01/2024 2.18  2.29  2.06  2.20  224,656 
09/30/2024 2.05  2.24  2.04  2.17  85,400 
09/27/2024 1.95  2.15  1.92  2.07  254,841 
09/26/2024 1.94  1.96  1.94  1.96  236,522 
09/25/2024 1.95  1.95  1.93  1.93  46,285 
09/24/2024 1.80  1.96  1.80  1.95  60,995 
09/23/2024 1.74  1.80  1.70  1.79  81,250 
09/20/2024 1.70  1.76  1.70  1.73  55,131 
09/19/2024 1.63  1.71  1.62  1.68  72,858 
09/18/2024 1.60  1.63  1.59  1.63  59,000 
09/17/2024 1.52  1.60  1.52  1.59  134,483 
09/16/2024 1.57  1.59  1.57  1.58  32,916 

About Entree Resources Stock history

Entree Resources investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Entree is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Entree Resources will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Entree Resources stock prices may prove useful in developing a viable investing in Entree Resources
Last ReportedProjected for Next Year
Common Stock Shares Outstanding203.3 M117.7 M
Net Loss-8.7 M-9.1 M

Entree Resources Quarterly Net Working Capital

4.91 Million

Entree Resources Stock Technical Analysis

Entree Resources technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Entree Resources technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Entree Resources trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Piotroski F Score Now

   

Piotroski F Score

Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
All  Next Launch Module

Entree Resources Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Entree Resources' price direction in advance. Along with the technical and fundamental analysis of Entree Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Entree to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Entree Stock

Entree Resources financial ratios help investors to determine whether Entree Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Entree with respect to the benefits of owning Entree Resources security.