Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

EnviroGold Global Limited (ESGLF)

Compare
0.0687
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.06870.06870.06870.06870.06871,000
Apr 16, 20250.07620.07620.07620.07620.0762-
Apr 15, 20250.07620.07620.07620.07620.0762-
Apr 14, 20250.07620.07620.07620.07620.07627,000
Apr 11, 20250.07100.07620.07100.07620.07622,000
Apr 10, 20250.07000.08000.07000.07070.0707142,000
Apr 9, 20250.08090.08090.07580.08000.08002,100
Apr 8, 20250.07310.07740.07300.07740.077451,000
Apr 7, 20250.07700.07700.07700.07700.07701,000
Apr 4, 20250.08500.08500.08500.08500.0850-
Apr 3, 20250.08500.08500.08500.08500.0850-
Apr 2, 20250.08500.08500.08500.08500.0850-
Apr 1, 20250.08500.08500.08500.08500.0850-
Mar 31, 20250.08500.08500.08500.08500.0850-
Mar 28, 20250.08500.08500.08500.08500.08501,000
Mar 27, 20250.08500.08500.08500.08500.0850-
Mar 26, 20250.08500.08500.08500.08500.08501,000
Mar 25, 20250.07770.08000.07770.08000.08006,000
Mar 24, 20250.07500.07500.07500.07500.0750142,000
Mar 21, 20250.07620.07620.07500.07500.07509,000
Mar 20, 20250.07200.07200.07200.07200.0720-
Mar 19, 20250.07200.07200.07200.07200.0720-
Mar 18, 20250.07200.07200.07200.07200.0720-
Mar 17, 20250.07200.07200.07200.07200.0720-
Mar 14, 20250.07200.07200.07200.07200.07207,000
Mar 13, 20250.07200.07200.07200.07200.0720-
Mar 12, 20250.07200.07200.07200.07200.07201,000
Mar 11, 20250.06980.06980.06980.06980.0698-
Mar 10, 20250.06980.06980.06980.06980.06981,000
Mar 7, 20250.06330.07200.06250.07200.072012,638
Mar 6, 20250.07200.07200.07200.07200.072010,000
Mar 5, 20250.07410.07410.07410.07410.0741100
Mar 4, 20250.07920.07920.07920.07920.0792-
Mar 3, 20250.07920.07920.07920.07920.07928,000
Feb 28, 20250.07990.07990.07990.07990.07996,883
Feb 27, 20250.07770.07770.07770.07770.07771,000
Feb 26, 20250.07500.07500.07500.07500.075040,000
Feb 25, 20250.07200.07200.07200.07200.0720-
Feb 24, 20250.07200.07200.07200.07200.072024,000
Feb 21, 20250.07800.07800.07490.07490.07494,600
Feb 20, 20250.07900.07950.07300.07300.073065,000
Feb 19, 20250.08540.08700.08520.08700.087053,000
Feb 18, 20250.08250.08250.08250.08250.0825-
Feb 14, 20250.08880.08890.08250.08250.0825129,999
Feb 13, 20250.08580.08580.08580.08580.0858-
Feb 12, 20250.08580.08580.08580.08580.0858-
Feb 11, 20250.08900.08900.08580.08580.085810,500
Feb 10, 20250.08080.08280.08080.08280.08288,600
Feb 7, 20250.07700.07700.07700.07700.0770-
Feb 6, 20250.08090.08090.07700.07700.077054,300
Feb 5, 20250.08490.08490.08000.08000.080037,200
Feb 4, 20250.08190.08400.07870.08000.0800120,000
Feb 3, 20250.06000.07800.06000.07770.0777231,000
Jan 31, 20250.06600.06600.06600.06600.0660-
Jan 30, 20250.06610.06610.06600.06600.066040,000
Jan 29, 20250.06300.06300.06250.06250.062511,000
Jan 28, 20250.06000.06000.06000.06000.0600-
Jan 27, 20250.06000.06000.06000.06000.0600-
Jan 24, 20250.06000.06000.06000.06000.0600-
Jan 23, 20250.06000.06000.06000.06000.0600-
Jan 22, 20250.06000.06000.06000.06000.0600-
Jan 21, 20250.06000.06000.06000.06000.060040,000
Jan 17, 20250.05410.05410.05410.05410.0541-
Jan 16, 20250.05410.05410.05410.05410.054120,000
Jan 15, 20250.05710.05710.05710.05710.0571-
Jan 14, 20250.05710.05710.05710.05710.0571-
Jan 13, 20250.05710.05710.05710.05710.0571-
Jan 10, 20250.06320.06320.05710.05710.057126,000
Jan 8, 20250.05350.05350.05350.05350.0535-
Jan 7, 20250.06400.06400.05350.05350.0535129,000
Jan 6, 20250.05870.06400.05870.06000.060036,000
Jan 3, 20250.04210.05800.04210.05500.055090,450
Jan 2, 20250.04140.04140.04140.04140.04145,000
Dec 31, 20240.03800.03800.03440.03440.034430,000
Dec 30, 20240.04100.04100.03600.03600.036051,000
Dec 27, 20240.04250.04250.04250.04250.04253,000
Dec 26, 20240.04000.04000.04000.04000.0400-
Dec 24, 20240.04000.04000.04000.04000.0400-
Dec 23, 20240.04000.04000.04000.04000.040050,000
Dec 20, 20240.03750.03750.03750.03750.0375-
Dec 19, 20240.03750.03750.03750.03750.0375-
Dec 18, 20240.03750.03750.03750.03750.0375-
Dec 17, 20240.03690.03750.03500.03750.037558,000
Dec 16, 20240.04200.04200.04200.04200.0420-
Dec 13, 20240.04200.04200.04200.04200.0420-
Dec 12, 20240.04200.04200.04200.04200.0420-
Dec 11, 20240.04200.04200.04200.04200.04202,000
Dec 10, 20240.04200.04200.04200.04200.0420-
Dec 9, 20240.04200.04200.04200.04200.042060,000
Dec 6, 20240.04150.04200.04140.04200.042079,000
Dec 5, 20240.04110.04110.04110.04110.0411-
Dec 4, 20240.04110.04110.04110.04110.0411-
Dec 3, 20240.04110.04110.04110.04110.0411-
Dec 2, 20240.04110.04110.04110.04110.0411-
Nov 29, 20240.04100.04690.04100.04110.041113,000
Nov 27, 20240.04590.04590.04590.04590.045916,000
Nov 26, 20240.04500.04500.04500.04500.0450-
Nov 25, 20240.04500.04500.04500.04500.0450-
Nov 22, 20240.04500.04500.04500.04500.0450-
Nov 21, 20240.04500.04500.04500.04500.04505,015
Nov 20, 20240.03980.03980.03980.03980.0398-
Nov 19, 20240.03980.03980.03980.03980.0398-
Nov 18, 20240.03520.03980.03520.03980.039810,100
Nov 15, 20240.03480.03480.03480.03480.0348-
Nov 14, 20240.03600.03600.03480.03480.034859,000
Nov 13, 20240.03260.03260.03260.03260.0326-
Nov 12, 20240.03260.03260.03260.03260.03263,000
Nov 11, 20240.04060.04060.03270.03270.032739,500
Nov 8, 20240.03380.03380.03200.03260.0326115,000
Nov 7, 20240.03540.03540.03540.03540.0354-
Nov 6, 20240.03540.03540.03540.03540.0354-
Nov 5, 20240.04490.04490.03540.03540.035414,269
Nov 4, 20240.03420.03420.03420.03420.0342101,000
Nov 1, 20240.03300.03300.03300.03300.0330-
Oct 31, 20240.03300.03300.03300.03300.0330-
Oct 30, 20240.03500.03650.03300.03300.033065,500
Oct 29, 20240.04390.04390.04390.04390.0439-
Oct 28, 20240.04390.04390.04390.04390.0439-
Oct 25, 20240.04000.04390.04000.04390.043927,909
Oct 24, 20240.04200.04200.04200.04200.042023,000
Oct 23, 20240.04470.04470.04470.04470.0447-
Oct 22, 20240.04470.04470.04470.04470.0447-
Oct 21, 20240.04450.05900.04450.04470.044720,750
Oct 18, 20240.04500.04500.04500.04500.0450-
Oct 17, 20240.04500.04500.04500.04500.045037,000
Oct 16, 20240.04500.05900.04500.05170.051721,507
Oct 15, 20240.04910.04910.04910.04910.049110,000
Oct 14, 20240.05240.05240.05240.05240.0524-
Oct 11, 20240.05240.05240.05240.05240.0524-
Oct 10, 20240.05240.05240.05240.05240.0524-
Oct 9, 20240.05240.05240.05240.05240.0524-
Oct 8, 20240.05500.05500.05240.05240.052420,000
Oct 7, 20240.06500.06500.06000.06000.060011,576
Oct 4, 20240.05770.05770.05770.05770.0577-
Oct 3, 20240.05770.05770.05770.05770.0577-
Oct 2, 20240.05770.05770.05770.05770.0577-
Oct 1, 20240.05770.05770.05770.05770.0577-
Sep 30, 20240.05770.05770.05770.05770.0577-
Sep 27, 20240.05770.05770.05770.05770.0577-
Sep 26, 20240.05770.05770.05770.05770.0577-
Sep 25, 20240.05770.05770.05770.05770.0577-
Sep 24, 20240.05770.05770.05770.05770.0577-
Sep 23, 20240.05800.05800.05770.05770.057740,000
Sep 20, 20240.04960.04960.04960.04960.0496-
Sep 19, 20240.04960.05230.04960.04960.049643,000
Sep 18, 20240.04000.04060.03610.03610.03618,000
Sep 17, 20240.03350.03730.03350.03700.037050,100
Sep 16, 20240.03140.03140.03140.03140.0314-
Sep 13, 20240.03140.03140.03140.03140.031437,000
Sep 12, 20240.03380.03380.03380.03380.0338-
Sep 11, 20240.03300.03380.03300.03380.033823,025
Sep 10, 20240.03720.03720.03720.03720.0372-
Sep 9, 20240.03720.03720.03720.03720.0372510
Sep 6, 20240.03000.03000.03000.03000.0300-
Sep 5, 20240.03000.03000.03000.03000.030010,001
Sep 4, 20240.02800.02800.02800.02800.0280-
Sep 3, 20240.02800.02800.02800.02800.0280-
Aug 30, 20240.02800.02800.02800.02800.0280-
Aug 29, 20240.02800.02800.02800.02800.0280-
Aug 28, 20240.02800.02800.02800.02800.0280-
Aug 27, 20240.02800.02800.02800.02800.0280354
Aug 26, 20240.02800.02800.02800.02800.0280-
Aug 23, 20240.02800.02800.02800.02800.0280221
Aug 22, 20240.02940.02940.02940.02940.0294-
Aug 21, 20240.03020.03020.02760.02940.0294276,000
Aug 20, 20240.02910.02910.02910.02910.0291-
Aug 19, 20240.02910.02910.02910.02910.0291407
Aug 16, 20240.03340.03340.03340.03340.0334-
Aug 15, 20240.03340.03340.03340.03340.0334-
Aug 14, 20240.03340.03340.03340.03340.0334-
Aug 13, 20240.03340.03340.03340.03340.0334-
Aug 12, 20240.03340.03340.03340.03340.03346,250
Aug 9, 20240.02980.02980.02980.02980.0298-
Aug 8, 20240.02910.03200.02910.02980.029856,001
Aug 7, 20240.02740.02950.02740.02950.029514,500
Aug 6, 20240.02690.02970.02690.02970.029710,000
Aug 5, 20240.02720.02720.02720.02720.0272-
Aug 2, 20240.02690.02720.02690.02720.027213,000
Aug 1, 20240.02340.02590.02340.02590.0259208,000
Jul 31, 20240.02140.02550.02140.02550.025540,000
Jul 30, 20240.02540.02540.02540.02540.0254750
Jul 29, 20240.02850.02850.02850.02850.0285-
Jul 26, 20240.02850.02850.02850.02850.0285-
Jul 25, 20240.02850.02850.02850.02850.0285-
Jul 24, 20240.02850.02850.02850.02850.0285-
Jul 23, 20240.02850.02850.02850.02850.02852,000
Jul 22, 20240.02930.02930.02930.02930.0293-
Jul 19, 20240.02930.02930.02930.02930.029315,000
Jul 18, 20240.03000.03000.03000.03000.0300221
Jul 17, 20240.02900.02900.02810.02810.028140,000
Jul 16, 20240.03100.03100.03100.03100.0310-
Jul 15, 20240.03100.03100.03100.03100.0310-
Jul 12, 20240.03100.03100.03100.03100.031050,000
Jul 11, 20240.02900.02900.02900.02900.029055,000
Jul 10, 20240.02950.02950.02950.02950.0295-
Jul 9, 20240.02950.02950.02950.02950.0295-
Jul 8, 20240.03120.03120.02950.02950.029519,991
Jul 5, 20240.02950.02950.02950.02950.0295610
Jul 3, 20240.03240.03240.03240.03240.03242,005
Jul 2, 20240.02990.02990.02990.02990.029933,000
Jul 1, 20240.03100.03100.03100.03100.0310-
Jun 28, 20240.03100.03100.03100.03100.031026,000
Jun 27, 20240.03000.03320.03000.03300.033031,000
Jun 26, 20240.02920.02920.02920.02920.029210,000
Jun 25, 20240.03200.03320.02980.02980.029886,000
Jun 24, 20240.03270.03270.03270.03270.0327-
Jun 21, 20240.03270.03270.03270.03270.0327-
Jun 20, 20240.03390.03390.03270.03270.032759,000
Jun 18, 20240.03270.03270.03270.03270.0327-
Jun 17, 20240.03350.03350.03270.03270.032715,000
Jun 14, 20240.03280.03280.03280.03280.03285,000
Jun 13, 20240.03450.03650.03260.03260.032647,000
Jun 12, 20240.03250.03450.03250.03450.0345105,675
Jun 11, 20240.03060.03060.03060.03060.03069,000
Jun 10, 20240.03140.03140.03140.03140.0314-
Jun 7, 20240.03140.03360.03140.03140.031439,400
Jun 6, 20240.03410.03700.03070.03110.031163,000
Jun 5, 20240.03380.03430.03380.03430.034335,688
Jun 4, 20240.03180.03180.03180.03180.0318-
Jun 3, 20240.03370.03370.03140.03180.031825,200
May 31, 20240.03300.03700.03300.03700.037083,354
May 30, 20240.03300.03300.02950.02950.0295139,796
May 29, 20240.03360.03420.03140.03140.03145,000
May 28, 20240.03000.03000.02960.03000.030024,378
May 24, 20240.03180.03180.03180.03180.0318105
May 23, 20240.02950.02950.02950.02950.0295100,001
May 22, 20240.03110.03110.02950.02980.0298237,905
May 21, 20240.02900.03080.02900.03080.030814,500
May 20, 20240.03350.03350.03350.03350.0335-
May 17, 20240.03300.03350.03300.03350.0335138,000
May 16, 20240.03130.03330.03100.03130.031346,710
May 15, 20240.03300.03340.03160.03160.0316160,459
May 14, 20240.03500.03500.03500.03500.0350573
May 13, 20240.03330.03690.03300.03690.0369241,000
May 10, 20240.02900.02900.02900.02900.029050,000
May 9, 20240.03310.03320.03310.03320.033220,000
May 8, 20240.03500.03500.03500.03500.035015,000
May 7, 20240.03490.03500.03300.03300.033044,000
May 6, 20240.03700.03700.03500.03500.035061,000
May 3, 20240.03250.03250.03110.03110.031125,427
May 2, 20240.03430.03790.03320.03320.033280,569
May 1, 20240.03650.03650.03250.03250.032522,000
Apr 30, 20240.03460.03460.03460.03460.0346100
Apr 29, 20240.03750.03750.03750.03750.0375-
Apr 26, 20240.03500.03750.03500.03750.0375201,900
Apr 25, 20240.02980.03500.02770.03500.0350433,500
Apr 24, 20240.02650.02650.02650.02650.02654,000
Apr 23, 20240.03600.03600.02750.02780.027844,955
Apr 22, 20240.02570.02570.02420.02420.024283,965
Apr 19, 20240.02650.02760.02650.02650.0265135,000
Apr 18, 20240.02700.02780.02650.02650.026579,000

Related Tickers

AUCUF Inflection Resources Ltd.
0.1940
+2.11%
 
VLMGF Viscount Mining Corp.
0.3704
0.00%
 
AHNR Athena Gold Corporation
0.0500
0.00%
 
DDEJF Dundee Corporation
1.5200
-1.30%
 
MUX McEwen Mining Inc.
8.08
-3.00%
 
ASM Avino Silver & Gold Mines Ltd.
2.0100
-1.47%
 
SBSW Sibanye Stillwater Limited
4.9700
+1.43%