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

E2Gold Inc (OP: ETUGF )

0.0114 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 29, 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 29, 2024 0.0114 0 -0.00(-12.31%)
May 28, 2024 0.0112 0.0130 0.0111 0.0130 82,960 -0.00(-0.76%)
May 22, 2024 0.0131 0 +0.00(+16.96%)
May 21, 2024 0.0112 0.0112 0.0112 0.0112 30,160 +0.00(+0.00%)
May 17, 2024 0.0112 0 -0.00(-11.81%)
May 16, 2024 0.0127 0.0127 0.0127 0.0127 100,000 -0.00(-2.31%)
May 14, 2024 0.0130 0 +0.00(+6.56%)
May 13, 2024 0.0100 0.0122 0.0100 0.0122 10,000 -0.00(-10.29%)
May 10, 2024 0.0136 0.0136 0.0136 0.0136 400 -0.00(-8.11%)
May 09, 2024 0.0148 0.0148 0.0148 0.0148 700 -0.00(-0.67%)
May 08, 2024 0.0130 0.0149 0.0130 0.0149 5,500 -0.00(-18.13%)
May 07, 2024 0.0182 0.0182 0.0182 0.0182 500 +0.00(+5.81%)
May 02, 2024 0.0172 0 +0.00(+0.58%)
May 01, 2024 0.0171 0.0171 0.0171 0.0171 500 -0.00(-8.56%)
Apr 29, 2024 0.0187 0 -0.00(-6.50%)
Apr 26, 2024 0.0190 0.0209 0.0190 0.0200 31,500 +0.00(+5.26%)
Apr 25, 2024 0.0190 0.0190 0.0190 0.0190 4,000 -0.00(-7.32%)
Apr 24, 2024 0.0205 0.0205 0.0205 0.0205 17,131 +0.00(+9.63%)
Apr 23, 2024 0.0187 0.0187 0.0187 0.0187 20,000 -0.00(-14.61%)
Apr 22, 2024 0.0219 0.0219 0.0219 0.0219 234,710 -0.00(-3.10%)
Apr 19, 2024 0.0215 0.0226 0.0205 0.0226 777,079 +0.00(+5.61%)
Apr 18, 2024 0.0214 0.0214 0.0214 0.0214 10,000 +0.00(+0.00%)
Apr 16, 2024 0.0214 12 +0.00(+17.58%)
Apr 15, 2024 0.0182 0.0182 0.0182 0.0182 10,025 -0.00(-8.54%)
Apr 11, 2024 0.0199 19 -0.00(-1.49%)
Apr 10, 2024 0.0202 0.0202 0.0202 0.0202 20,320 -0.00(-0.49%)
Apr 09, 2024 0.0203 0.0203 0.0203 0.0203 5,001 +0.00(+16.00%)
Apr 05, 2024 0.0175 0 -0.00(-10.26%)
Apr 04, 2024 0.0190 0.0195 0.0190 0.0195 5,468 +0.00(+15.38%)
Apr 03, 2024 0.0175 0.0185 0.0169 0.0169 91,421 -0.00(-11.05%)
Mar 28, 2024 0.0190 0 +0.00(+34.75%)
Mar 27, 2024 0.0148 0.0148 0.0141 0.0141 302,730 -0.00(-17.54%)
Mar 21, 2024 0.0171 0 -0.00(-10.00%)
Mar 13, 2024 0.0190 0 +0.00(+27.52%)
Mar 11, 2024 0.0149 0 +0.00(+7.97%)
Mar 08, 2024 0.0138 0.0138 0.0138 0.0138 6,810 +0.00(+2.99%)
Mar 06, 2024 0.0134 0 +0.00(+0.00%)
Mar 05, 2024 0.0112 0.0134 0.0112 0.0134 147,587 +0.00(+2.29%)
Mar 04, 2024 0.0131 0.0131 0.0131 0.0131 119 +0.00(+3.15%)
Mar 01, 2024 0.0127 0.0127 0.0127 0.0127 6,324 -0.00(-5.22%)
Feb 29, 2024 0.0129 0.0134 0.0129 0.0134 17,000 -0.00(-15.72%)
Feb 23, 2024 0.0159 7 -0.00(-11.67%)
Feb 20, 2024 0.0180 0 +0.00(+20.00%)
Feb 12, 2024 0.0150 0 -0.00(-0.66%)
Feb 08, 2024 0.0151 0 -0.00(-11.70%)
Feb 02, 2024 0.0171 44 -0.00(-11.86%)
Feb 01, 2024 0.0194 0.0194 0.0170 0.0194 9,000 +0.00(+28.48%)
Jan 30, 2024 0.0151 0 -0.00(-11.70%)
Jan 25, 2024 0.0171 19 +0.00(+0.59%)
Jan 24, 2024 0.0175 0.0175 0.0170 0.0170 21,000 +0.00(+11.84%)
Jan 23, 2024 0.0155 0.0155 0.0152 0.0152 67,000 -0.00(-9.52%)
Jan 22, 2024 0.0186 0.0186 0.0168 0.0168 235,000 -0.01(-26.96%)
Jan 19, 2024 0.0193 0.0230 0.0190 0.0230 500,000 +0.01(+48.39%)
Jan 18, 2024 0.0185 0.0188 0.0155 0.0155 1,076,000 -0.00(-16.67%)
Jan 12, 2024 0.0186 0 -0.00(-2.62%)
Jan 08, 2024 0.0191 0 -0.00(-0.52%)
Jan 05, 2024 0.0192 0.0192 0.0188 0.0192 103,248 -0.00(-1.03%)
Jan 04, 2024 0.0194 0.0194 0.0194 0.0194 500,100 +0.00(+3.74%)
Jan 02, 2024 0.0187 46 -0.00(-0.53%)
Dec 29, 2023 0.0178 0.0188 0.0178 0.0188 11,068 +0.00(+8.67%)
Dec 28, 2023 0.0173 0.0173 0.0173 0.0173 2,000 +0.00(+8.12%)
Dec 27, 2023 0.0192 0.0192 0.0160 0.0160 17,032 +0.00(+23.08%)
Dec 26, 2023 0.0146 0.0200 0.0092 0.0130 142,745 -0.01(-31.94%)
Dec 22, 2023 0.0206 0.0206 0.0176 0.0191 162,427 -0.00(-15.49%)
Dec 21, 2023 0.0226 0.0226 0.0185 0.0226 178,131 -0.00(-1.74%)
Dec 18, 2023 0.0230 0 +0.00(+10.58%)
Dec 15, 2023 0.0208 0.0208 0.0208 0.0208 7,064 -0.00(-7.14%)
Dec 14, 2023 0.0224 0.0224 0.0178 0.0224 232,100 +0.00(+1.36%)
Dec 12, 2023 0.0221 0 +0.00(+4.74%)
Dec 11, 2023 0.0211 0.0211 0.0211 0.0211 700 -0.00(-8.26%)
Dec 08, 2023 0.0230 0.0230 0.0230 0.0230 100 +0.00(+9.00%)
Dec 06, 2023 0.0211 0 -0.00(-4.09%)
Dec 05, 2023 0.0220 0.0220 0.0220 0.0220 14,700 -0.00(-3.93%)
Dec 04, 2023 0.0225 0.0230 0.0220 0.0229 166,689 +0.00(+1.78%)
Dec 01, 2023 0.0205 0.0226 0.0205 0.0225 79,140 +0.00(+0.00%)
Nov 30, 2023 0.0221 0.0225 0.0220 0.0225 43,681 -0.00(-2.17%)
Nov 29, 2023 0.0223 0.0230 0.0221 0.0230 58,952 +0.00(+0.00%)
Nov 28, 2023 0.0229 0.0230 0.0216 0.0230 671,537 +0.00(+2.68%)
Nov 27, 2023 0.0215 0.0229 0.0215 0.0224 117,532 +0.00(+22.40%)
Nov 24, 2023 0.0183 0.0183 0.0183 0.0183 44,900 +0.00(+5.17%)
Nov 22, 2023 0.0174 0.0174 0.0174 0.0174 100 +0.00(+5.45%)
Nov 17, 2023 0.0165 0 +0.00(+0.00%)
Nov 16, 2023 0.0165 0.0165 0.0140 0.0165 100,000 -0.00(-8.84%)
Nov 10, 2023 0.0181 0 -0.00(-4.74%)
Nov 09, 2023 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+13.10%)
Nov 06, 2023 0.0168 0 -0.00(-5.62%)
Nov 03, 2023 0.0169 0.0178 0.0169 0.0178 33,985 -0.00(-0.56%)
Nov 02, 2023 0.0179 0.0200 0.0179 0.0179 32,004 +0.00(+5.92%)
Nov 01, 2023 0.0217 0.0217 0.0165 0.0169 207,013 -0.00(-5.59%)
Oct 31, 2023 0.0185 0.0185 0.0179 0.0179 109,957 -0.00(-3.24%)
Oct 30, 2023 0.0148 0.0190 0.0145 0.0185 258,131 +0.00(+29.37%)
Oct 27, 2023 0.0150 0.0150 0.0142 0.0143 22,000 +0.00(+19.17%)
Oct 25, 2023 0.0120 0 -0.00(-2.44%)
Oct 24, 2023 0.0123 0.0123 0.0123 0.0123 10,000 -0.00(-15.17%)
Oct 23, 2023 0.0145 0.0153 0.0145 0.0145 150,000 +0.00(+0.00%)
Oct 20, 2023 0.0145 0.0145 0.0145 0.0145 2,500 +0.00(+0.00%)
Oct 13, 2023 0.0145 0 -0.00(-0.68%)
Oct 11, 2023 0.0146 0 +0.00(+0.69%)
Oct 06, 2023 0.0145 0 +0.00(+40.78%)
Oct 03, 2023 0.0103 0 -0.00(-14.17%)
Sep 29, 2023 0.0120 0 -0.00(-18.37%)
Sep 28, 2023 0.0147 0.0147 0.0147 0.0147 20,000 +0.00(+13.08%)
Sep 25, 2023 0.0130 0 -0.00(-13.33%)
Sep 22, 2023 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Sep 18, 2023 0.0150 0 +0.00(+3.45%)
Sep 11, 2023 0.0145 0 -0.01(-34.09%)
Sep 07, 2023 0.0220 0 +0.00(+5.26%)
Aug 25, 2023 0.0209 0 -0.00(-6.28%)
Aug 18, 2023 0.0223 0 -0.00(-15.53%)
Aug 09, 2023 0.0264 0 +0.01(+23.94%)
Jul 31, 2023 0.0213 0 -0.00(-4.05%)
Jul 25, 2023 0.0222 0 -0.00(-6.33%)
Jul 24, 2023 0.0237 0.0237 0.0237 0.0237 37,500 +0.00(+0.00%)
Jul 19, 2023 0.0237 0 +0.00(+1.72%)
Jul 18, 2023 0.0233 0.0233 0.0233 0.0233 50,000 -0.00(-0.85%)
Jul 12, 2023 0.0235 0 +0.00(+10.85%)
Jul 11, 2023 0.0211 0.0215 0.0206 0.0212 39,995 -0.00(-1.40%)
Jun 21, 2023 0.0215 0 -0.00(-6.52%)
Jun 20, 2023 0.0210 0.0230 0.0210 0.0230 5,322 +0.00(+0.88%)
Jun 15, 2023 0.0228 0 +0.00(+8.57%)
Jun 14, 2023 0.0210 0.0210 0.0210 0.0210 3,883 -0.00(-8.30%)
Jun 13, 2023 0.0214 0.0229 0.0214 0.0229 39,999 -0.00(-2.55%)
Jun 12, 2023 0.0263 0.0263 0.0230 0.0235 114,000 +0.00(+2.62%)
Jun 09, 2023 0.0230 0.0230 0.0229 0.0229 8,600 +0.00(+23.78%)
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.