OTC Markets OTCPK - Delayed Quote USD

Emerald Resources NL (EOGSF)

Compare
2.4800 0.0000 (0.00%)
As of September 26 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 26, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 2,000
Sep 25, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 24, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 23, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 20, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 19, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 18, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 17, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 16, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 13, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 12, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 11, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 10, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 9, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 6, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 3,858
Sep 5, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Sep 4, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Sep 3, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 100
Aug 30, 2024 2.7250 2.7250 2.7250 2.7250 2.7250 -
Aug 29, 2024 2.7250 2.7250 2.7250 2.7250 2.7250 -
Aug 28, 2024 2.7250 2.7250 2.7250 2.7250 2.7250 -
Aug 27, 2024 2.7250 2.7250 2.7250 2.7250 2.7250 100
Aug 26, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Aug 23, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Aug 22, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Aug 21, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 1,000
Aug 20, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 10,000
Aug 19, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 16, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 15, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 14, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 13, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 12, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 9, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 8, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 7, 2024 2.3000 2.3000 2.2900 2.2900 2.2900 2,100
Aug 6, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Aug 5, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 800
Aug 2, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Aug 1, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Jul 31, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Jul 30, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Jul 29, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Jul 26, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 300
Jul 25, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 24, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 23, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 22, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 19, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 18, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 17, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 16, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 15, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 12, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 11, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 10, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 9, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 8, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 5, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 3, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 2, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jul 1, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jun 28, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jun 27, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jun 26, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jun 25, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jun 24, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jun 21, 2024 2.2900 2.2900 2.2500 2.2500 2.2500 210
Jun 20, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 18, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 17, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 14, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 13, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 2,000
Jun 12, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 -
Jun 11, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 2,494
Jun 10, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 -
Jun 7, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 -
Jun 6, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 -
Jun 5, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 -
Jun 4, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 -
Jun 3, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 -
May 31, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 -
May 30, 2024 2.3900 2.4300 2.3900 2.3900 2.3900 14,037
May 29, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
May 28, 2024 2.7000 2.7000 2.6000 2.6000 2.6000 5,000
May 24, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 3,000
May 23, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
May 22, 2024 2.6368 2.7400 2.6368 2.7400 2.7400 500
May 21, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
May 20, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
May 17, 2024 2.4500 2.4500 2.4100 2.4100 2.4100 600
May 16, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 15, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 14, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 13, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 10, 2024 2.2800 2.2800 2.2000 2.2000 2.2000 999
May 9, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 -
May 8, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 -
May 7, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 -
May 6, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 -
May 3, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 -
May 2, 2024 2.1300 2.1300 2.0900 2.0900 2.0900 5,900
May 1, 2024 2.1300 2.2300 2.1300 2.2300 2.2300 500
Apr 30, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 -
Apr 29, 2024 2.4600 2.4600 2.4500 2.4500 2.4500 20,659
Apr 26, 2024 2.1200 2.3500 2.1200 2.3500 2.3500 7,100
Apr 25, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Apr 24, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Apr 23, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 7,500
Apr 22, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Apr 19, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Apr 18, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Apr 17, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Apr 16, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 135
Apr 15, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 100
Apr 12, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Apr 11, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Apr 10, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Apr 9, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 100
Apr 8, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Apr 5, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Apr 4, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Apr 3, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Apr 2, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Apr 1, 2024 1.9900 2.0300 1.9900 2.0300 2.0300 1,100
Mar 28, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 -
Mar 27, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 -
Mar 26, 2024 1.7700 1.7700 1.7300 1.7300 1.7300 965
Mar 25, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 22, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 21, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 20, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 19, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 18, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 15, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 14, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 13, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 12, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 11, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 500
Mar 8, 2024 1.9700 2.1800 1.9700 2.1800 2.1800 1,500
Mar 7, 2024 2.1200 2.2100 2.1200 2.2100 2.2100 1,000
Mar 6, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 10,000
Mar 5, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Mar 4, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Mar 1, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 29, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 28, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 27, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 26, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 23, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 22, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 21, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 20, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 16, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 15, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 14, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 13, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 12, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 9, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 8, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 7, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 6, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Feb 5, 2024 2.0050 2.0050 1.8700 1.8700 1.8700 3,000
Feb 2, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Feb 1, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 31, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 30, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 29, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 26, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 25, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 24, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 23, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 22, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 19, 2024 2.0000 2.0000 1.9600 1.9600 1.9600 300
Jan 18, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 17, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 16, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 12, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 11, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 10, 2024 2.0400 2.0400 2.0000 2.0000 2.0000 6,532
Jan 9, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Jan 8, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Jan 5, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Jan 4, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Jan 3, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Jan 2, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 29, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 28, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 27, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 26, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 22, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 21, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 20, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 19, 2023 2.0100 2.0500 2.0100 2.0500 2.0500 500
Dec 18, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 100
Dec 15, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 14, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 13, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 12, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 11, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 8, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 7, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 6, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 5, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 4, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 350
Dec 1, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 100
Nov 30, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 29, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 28, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 27, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 24, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 22, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 21, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 20, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 17, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 16, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 15, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 14, 2023 1.5400 1.5400 1.5000 1.5000 1.5000 250
Nov 13, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 -
Nov 10, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 -
Nov 9, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 -
Nov 8, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 -
Nov 7, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 -
Nov 6, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 -
Nov 3, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 525
Nov 2, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 550
Nov 1, 2023 1.8400 1.8400 1.8400 1.8400 1.8400 -
Oct 31, 2023 1.8400 1.8400 1.8400 1.8400 1.8400 -
Oct 30, 2023 1.8400 1.8400 1.8400 1.8400 1.8400 -
Oct 27, 2023 1.8400 1.8400 1.8400 1.8400 1.8400 2,045
Oct 26, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
Oct 25, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
Oct 24, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
Oct 23, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
Oct 20, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
Oct 19, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
Oct 18, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
Oct 17, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
Oct 16, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
Oct 13, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
Oct 12, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 300
Oct 11, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -
Oct 10, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -
Oct 9, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -
Oct 6, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -
Oct 5, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -
Oct 4, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -
Oct 3, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -
Oct 2, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -
Sep 29, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -
Sep 28, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -
Sep 27, 2023 1.5385 1.5385 1.5385 1.5385 1.5385 -

Related Tickers

GHRMF
0.0100
0.00%
 
ZSV1.F SSR Mining Inc.
5.15
+1.98%
 
GSISF Genesis Minerals Limited
0.9419
-37.21%
 
FALFF Falcon Metals Limited
0.1690
0.00%
 
OREAF Orea Mining Corp.
0.0100
0.00%
 
IAL.F IAMGOLD Corporation
4.8650
-3.24%
 
C7H.BE Bellevue Gold Ltd
0.7850
+1.29%
 
CJCFF Quebec Precious Metals Corporation
0.0200
0.00%
 
D5G1.F Dynasty Gold Corp.
0.0700
-16.17%
 
DGDCF Dynasty Gold Corp.
0.0785
0.00%