Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E2Gold Inc (OP: ETUGF )

0.0125 +0.0006 (+5.04%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0494 0 +0.01(+13.30%)
May 25, 2022 0.0436 0 +0.00(+4.81%)
May 17, 2022 0.0416 0 +0.00(+0.00%)
May 16, 2022 0.0437 0.0437 0.0416 0.0416 6,330 -0.00(-4.59%)
May 13, 2022 0.0436 0.0436 0.0436 0.0436 500 +0.00(+4.81%)
May 12, 2022 0.0425 0.0478 0.0416 0.0416 60,281 -0.01(-12.42%)
May 11, 2022 0.0475 0.0475 0.0475 0.0475 20,000 -0.00(-5.00%)
May 10, 2022 0.0543 0.0543 0.0470 0.0500 138,000 +0.00(+0.00%)
May 09, 2022 0.0530 0.0530 0.0500 0.0500 23,500 -0.00(-3.47%)
May 05, 2022 0.0518 0 -0.00(-6.33%)
May 04, 2022 0.0553 0.0553 0.0553 0.0553 38,000 +0.00(+2.03%)
May 03, 2022 0.0542 0.0542 0.0542 0.0542 12,707 -0.00(-1.45%)
May 02, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-6.94%)
Apr 29, 2022 0.0591 0.0591 0.0591 0.0591 3,500 +0.00(+3.50%)
Apr 28, 2022 0.0571 0.0571 0.0571 0.0571 1,475 +0.00(+3.82%)
Apr 26, 2022 0.0550 0 -0.00(-0.36%)
Apr 25, 2022 0.0553 0.0553 0.0552 0.0552 41,240 -0.00(-0.18%)
Apr 22, 2022 0.0600 0.0600 0.0553 0.0553 83,666 -0.00(-7.83%)
Apr 21, 2022 0.0600 0.0600 0.0600 0.0600 500 -0.00(-7.26%)
Apr 20, 2022 0.0647 0.0647 0.0647 0.0647 23,000 +0.01(+15.54%)
Apr 19, 2022 0.0587 0.0595 0.0560 0.0560 87,000 +0.00(+1.82%)
Apr 18, 2022 0.0507 0.0571 0.0507 0.0550 123,300 -0.00(-2.65%)
Apr 14, 2022 0.0533 0.0565 0.0533 0.0565 32,541 +0.00(+0.53%)
Apr 13, 2022 0.0500 0.0562 0.0500 0.0562 73,084 +0.01(+12.85%)
Apr 12, 2022 0.0498 0.0498 0.0498 0.0498 100 -0.00(-6.57%)
Apr 11, 2022 0.0562 0.0605 0.0527 0.0533 76,747 -0.00(-5.33%)
Apr 08, 2022 0.0563 0.0563 0.0563 0.0563 15,986 +0.00(+0.00%)
Apr 07, 2022 0.0568 0.0568 0.0533 0.0563 27,577 -0.00(-0.88%)
Apr 06, 2022 0.0609 0.0609 0.0568 0.0568 58,661 -0.00(-6.89%)
Apr 05, 2022 0.0589 0.0610 0.0589 0.0610 17,600 -0.01(-10.95%)
Apr 04, 2022 0.0630 0.0685 0.0630 0.0685 17,700 +0.01(+9.78%)
Apr 01, 2022 0.0624 0.0668 0.0624 0.0624 28,570 -0.01(-14.99%)
Mar 31, 2022 0.0731 0.0734 0.0731 0.0734 2,200 +0.01(+7.62%)
Mar 30, 2022 0.0682 0.0682 0.0682 0.0682 1,439 +0.00(+2.10%)
Mar 28, 2022 0.0668 0 -0.01(-7.22%)
Mar 25, 2022 0.0727 0.0727 0.0668 0.0720 25,844 +0.00(+5.88%)
Mar 24, 2022 0.0680 0.0696 0.0680 0.0680 16,241 +0.00(+1.04%)
Mar 23, 2022 0.0673 0.0673 0.0673 0.0673 23,637 -0.01(-7.55%)
Mar 22, 2022 0.0728 0.0728 0.0724 0.0728 1,600 +0.00(+0.69%)
Mar 21, 2022 0.0723 0.0723 0.0723 0.0723 2,000 +0.00(+4.78%)
Mar 17, 2022 0.0690 0 +0.00(+5.50%)
Mar 15, 2022 0.0654 0 -0.01(-13.26%)
Mar 10, 2022 0.0754 0 +0.00(+5.16%)
Mar 09, 2022 0.0655 0.0717 0.0655 0.0717 49,500 +0.00(+0.56%)
Mar 08, 2022 0.0721 0.0721 0.0710 0.0713 17,750 -0.00(-0.56%)
Mar 07, 2022 0.0753 0.0753 0.0678 0.0717 76,255 -0.01(-10.60%)
Mar 03, 2022 0.0802 0 -0.00(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.