OTC Markets OTCQB USD

E2Gold Inc. (ETUGF)

Compare
0.0110 -0.0020 (-15.38%)
At close: June 14 at 10:23 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 0.0110 0.0123 0.0110 0.0123 0.0123 20,000
Jun 13, 2024 0.0121 0.0130 0.0110 0.0130 0.0130 451,000
Jun 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 10, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 7, 2024 0.0125 0.0125 0.0110 0.0110 0.0110 91,000
Jun 6, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 60,100
Jun 5, 2024 0.0111 0.0121 0.0111 0.0119 0.0119 70,000
Jun 4, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Jun 3, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
May 31, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
May 30, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
May 29, 2024 0.0130 0.0130 0.0114 0.0114 0.0114 95,966
May 28, 2024 0.0112 0.0130 0.0111 0.0130 0.0130 82,960
May 24, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
May 23, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
May 22, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 1,200
May 21, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 30,160
May 20, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 -
May 17, 2024 0.0128 0.0135 0.0104 0.0112 0.0112 3,227,173
May 16, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 100,000
May 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 14, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 569
May 13, 2024 0.0100 0.0122 0.0100 0.0122 0.0122 10,000
May 10, 2024 0.0136 0.0136 0.0136 0.0136 0.0136 400
May 9, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 700
May 8, 2024 0.0130 0.0149 0.0130 0.0149 0.0149 5,500
May 7, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 500
May 6, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 -
May 3, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 -
May 2, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 187
May 1, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 500
Apr 30, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Apr 29, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 5,000
Apr 26, 2024 0.0190 0.0209 0.0190 0.0200 0.0200 31,500
Apr 25, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 4,000
Apr 24, 2024 0.0204 0.0204 0.0204 0.0204 0.0204 17,131
Apr 23, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 20,000
Apr 22, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 234,710
Apr 19, 2024 0.0215 0.0226 0.0204 0.0226 0.0226 777,079
Apr 18, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 10,000
Apr 17, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Apr 16, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 44,172
Apr 15, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 10,025
Apr 12, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 -
Apr 11, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 262
Apr 10, 2024 0.0202 0.0202 0.0202 0.0202 0.0202 20,320
Apr 9, 2024 0.0203 0.0203 0.0203 0.0203 0.0203 5,001
Apr 8, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Apr 5, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 135,000
Apr 4, 2024 0.0190 0.0195 0.0190 0.0195 0.0195 5,468
Apr 3, 2024 0.0175 0.0185 0.0169 0.0169 0.0169 91,421
Apr 2, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Apr 1, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 28, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100
Mar 27, 2024 0.0148 0.0148 0.0141 0.0141 0.0141 302,730
Mar 26, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 21, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 396
Mar 20, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 19, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 18, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 15, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 14, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 13, 2024 0.0150 0.0192 0.0140 0.0190 0.0190 2,207,004
Mar 12, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Mar 11, 2024 0.0149 0.0149 0.0143 0.0149 0.0149 95,007
Mar 8, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 6,810
Mar 7, 2024 0.0134 0.0134 0.0134 0.0134 0.0134 -
Mar 6, 2024 0.0132 0.0134 0.0132 0.0134 0.0134 374
Mar 5, 2024 0.0112 0.0134 0.0112 0.0134 0.0134 147,587
Mar 4, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 119
Mar 1, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 6,324
Feb 29, 2024 0.0129 0.0134 0.0129 0.0134 0.0134 17,000
Feb 28, 2024 0.0159 0.0159 0.0159 0.0159 0.0159 -
Feb 27, 2024 0.0159 0.0159 0.0159 0.0159 0.0159 -
Feb 26, 2024 0.0159 0.0159 0.0159 0.0159 0.0159 -
Feb 23, 2024 0.0180 0.0180 0.0159 0.0159 0.0159 51,500
Feb 22, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Feb 21, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Feb 20, 2024 0.0163 0.0180 0.0163 0.0180 0.0180 30,000
Feb 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 14, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 13, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 12, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 163,805
Feb 9, 2024 0.0151 0.0151 0.0151 0.0151 0.0151 -
Feb 8, 2024 0.0168 0.0168 0.0151 0.0151 0.0151 32,000
Feb 7, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Feb 6, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Feb 5, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Feb 2, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 5,000
Feb 1, 2024 0.0170 0.0194 0.0170 0.0194 0.0194 9,000
Jan 31, 2024 0.0151 0.0151 0.0151 0.0151 0.0151 -
Jan 30, 2024 0.0151 0.0177 0.0151 0.0151 0.0151 86,000
Jan 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 26, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 25, 2024 0.0173 0.0173 0.0170 0.0170 0.0170 11,000
Jan 24, 2024 0.0175 0.0175 0.0170 0.0170 0.0170 21,000
Jan 23, 2024 0.0155 0.0155 0.0152 0.0152 0.0152 67,000
Jan 22, 2024 0.0186 0.0186 0.0168 0.0168 0.0168 235,000
Jan 19, 2024 0.0193 0.0230 0.0190 0.0230 0.0230 500,000
Jan 18, 2024 0.0185 0.0188 0.0155 0.0155 0.0155 1,076,000
Jan 17, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Jan 16, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Jan 12, 2024 0.0182 0.0189 0.0182 0.0186 0.0186 138,957
Jan 11, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Jan 10, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Jan 9, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Jan 8, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 1,000
Jan 5, 2024 0.0192 0.0192 0.0188 0.0192 0.0192 103,248
Jan 4, 2024 0.0194 0.0194 0.0194 0.0194 0.0194 500,100
Jan 3, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Jan 2, 2024 0.0160 0.0187 0.0151 0.0187 0.0187 85,370
Dec 29, 2023 0.0178 0.0188 0.0178 0.0188 0.0188 11,068
Dec 28, 2023 0.0173 0.0173 0.0173 0.0173 0.0173 2,000
Dec 27, 2023 0.0192 0.0192 0.0160 0.0160 0.0160 17,032
Dec 26, 2023 0.0146 0.0200 0.0092 0.0130 0.0130 142,745
Dec 22, 2023 0.0205 0.0205 0.0176 0.0191 0.0191 162,427
Dec 21, 2023 0.0186 0.0226 0.0185 0.0226 0.0226 178,131
Dec 20, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 19, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 18, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 20,068
Dec 15, 2023 0.0208 0.0208 0.0208 0.0208 0.0208 7,064
Dec 14, 2023 0.0224 0.0224 0.0178 0.0224 0.0224 232,100
Dec 13, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 -
Dec 12, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 50,068
Dec 11, 2023 0.0211 0.0211 0.0211 0.0211 0.0211 700
Dec 8, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 100
Dec 7, 2023 0.0211 0.0211 0.0211 0.0211 0.0211 -
Dec 6, 2023 0.0211 0.0211 0.0211 0.0211 0.0211 213
Dec 5, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 14,700
Dec 4, 2023 0.0225 0.0230 0.0220 0.0229 0.0229 166,689
Dec 1, 2023 0.0204 0.0226 0.0204 0.0225 0.0225 79,140
Nov 30, 2023 0.0220 0.0225 0.0220 0.0225 0.0225 43,681
Nov 29, 2023 0.0223 0.0230 0.0221 0.0230 0.0230 58,952
Nov 28, 2023 0.0229 0.0230 0.0216 0.0230 0.0230 671,537
Nov 27, 2023 0.0214 0.0229 0.0214 0.0224 0.0224 117,532
Nov 24, 2023 0.0183 0.0183 0.0183 0.0183 0.0183 44,900
Nov 22, 2023 0.0173 0.0173 0.0173 0.0173 0.0173 100
Nov 21, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 -
Nov 20, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 -
Nov 17, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 25,000
Nov 16, 2023 0.0140 0.0165 0.0140 0.0165 0.0165 100,000
Nov 15, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Nov 14, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Nov 13, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Nov 10, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 9,000
Nov 9, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 5,000
Nov 8, 2023 0.0168 0.0168 0.0168 0.0168 0.0168 -
Nov 7, 2023 0.0168 0.0168 0.0168 0.0168 0.0168 -
Nov 6, 2023 0.0169 0.0169 0.0147 0.0168 0.0168 207,013
Nov 3, 2023 0.0169 0.0178 0.0169 0.0178 0.0178 33,985
Nov 2, 2023 0.0179 0.0200 0.0179 0.0179 0.0179 32,004
Nov 1, 2023 0.0217 0.0217 0.0165 0.0169 0.0169 207,013
Oct 31, 2023 0.0185 0.0185 0.0179 0.0179 0.0179 109,957
Oct 30, 2023 0.0148 0.0190 0.0145 0.0185 0.0185 258,131
Oct 27, 2023 0.0150 0.0150 0.0142 0.0143 0.0143 22,000
Oct 26, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 25, 2023 0.0110 0.0125 0.0110 0.0120 0.0120 50,000
Oct 24, 2023 0.0123 0.0123 0.0123 0.0123 0.0123 10,000
Oct 23, 2023 0.0145 0.0153 0.0145 0.0145 0.0145 150,000
Oct 20, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 2,500
Oct 19, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Oct 18, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Oct 17, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Oct 16, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Oct 13, 2023 0.0145 0.0146 0.0126 0.0145 0.0145 100,825
Oct 12, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 -
Oct 11, 2023 0.0147 0.0147 0.0115 0.0146 0.0146 256,000
Oct 10, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Oct 9, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Oct 6, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 3,000
Oct 5, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
Oct 4, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
Oct 3, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 10,000
Oct 2, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Sep 29, 2023 0.0147 0.0147 0.0120 0.0120 0.0120 70,000
Sep 28, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 20,000
Sep 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 26, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 25, 2023 0.0150 0.0150 0.0130 0.0130 0.0130 65,980
Sep 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Sep 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 22,500
Sep 15, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Sep 14, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Sep 13, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Sep 12, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Sep 11, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 45,000
Sep 8, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 7, 2023 0.0185 0.0220 0.0185 0.0220 0.0220 60,000
Sep 6, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
Sep 5, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
Sep 1, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
Aug 31, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
Aug 30, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
Aug 29, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
Aug 28, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
Aug 25, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 300
Aug 24, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 23, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 22, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 21, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 18, 2023 0.0264 0.0264 0.0223 0.0223 0.0223 13,800
Aug 17, 2023 0.0264 0.0264 0.0264 0.0264 0.0264 -
Aug 16, 2023 0.0264 0.0264 0.0264 0.0264 0.0264 -
Aug 15, 2023 0.0264 0.0264 0.0264 0.0264 0.0264 -
Aug 14, 2023 0.0264 0.0264 0.0264 0.0264 0.0264 -
Aug 11, 2023 0.0264 0.0264 0.0264 0.0264 0.0264 -
Aug 10, 2023 0.0264 0.0264 0.0264 0.0264 0.0264 -
Aug 9, 2023 0.0264 0.0264 0.0264 0.0264 0.0264 5,500
Aug 8, 2023 0.0213 0.0213 0.0213 0.0213 0.0213 -
Aug 7, 2023 0.0213 0.0213 0.0213 0.0213 0.0213 -
Aug 4, 2023 0.0213 0.0213 0.0213 0.0213 0.0213 -
Aug 3, 2023 0.0213 0.0213 0.0213 0.0213 0.0213 -
Aug 2, 2023 0.0213 0.0213 0.0213 0.0213 0.0213 -
Aug 1, 2023 0.0213 0.0213 0.0213 0.0213 0.0213 -
Jul 31, 2023 0.0200 0.0213 0.0200 0.0213 0.0213 90,000
Jul 28, 2023 0.0222 0.0222 0.0222 0.0222 0.0222 -
Jul 27, 2023 0.0222 0.0222 0.0222 0.0222 0.0222 -
Jul 26, 2023 0.0222 0.0222 0.0222 0.0222 0.0222 -
Jul 25, 2023 0.0222 0.0222 0.0222 0.0222 0.0222 500
Jul 24, 2023 0.0237 0.0237 0.0237 0.0237 0.0237 37,500
Jul 21, 2023 0.0237 0.0237 0.0237 0.0237 0.0237 -
Jul 20, 2023 0.0237 0.0237 0.0237 0.0237 0.0237 -
Jul 19, 2023 0.0228 0.0237 0.0228 0.0237 0.0237 40,000
Jul 18, 2023 0.0233 0.0233 0.0233 0.0233 0.0233 50,000
Jul 17, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Jul 14, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Jul 13, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Jul 12, 2023 0.0233 0.0235 0.0233 0.0235 0.0235 115,000
Jul 11, 2023 0.0211 0.0215 0.0206 0.0212 0.0212 39,995
Jul 10, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jul 7, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jul 6, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jul 5, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jul 3, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jun 30, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jun 29, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jun 28, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jun 27, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jun 26, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jun 23, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jun 22, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jun 21, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 1,000
Jun 20, 2023 0.0210 0.0230 0.0210 0.0230 0.0230 5,322
Jun 16, 2023 0.0228 0.0228 0.0228 0.0228 0.0228 -
Jun 15, 2023 0.0227 0.0228 0.0227 0.0228 0.0228 2,000

Related Tickers

ZLTO.V BULGOLD Inc.
0.1200
0.00%
 
AGXKF Anglo Asian Mining PLC
0.7610
0.00%
 
VAUCF Viva Gold Corp.
0.1100
0.00%
 
AUEN.V Golden Sky Minerals Corp.
0.1900
-5.00%
 
EVLLF EnviroMetal Technologies Inc.
0.0188
+35.25%
 
HSTXF Heliostar Metals Ltd.
0.1900
-0.26%
 
HVG.V Harvest Gold Corporation
0.0450
-10.00%
 
MAIFF Minera Alamos Inc.
0.2175
+2.11%
 
ORZCF Orezone Gold Corporation
0.5000
+2.12%
 
SITKF Sitka Gold Corp.
0.1317
+2.33%