STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

E2Gold Inc. (ETU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

-0.0050

(-16.67%)

As of 02:20PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,550
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,454
Apr 11, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	155,000
Apr 10, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	15,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	170,000
Apr 08, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	190,164
Apr 05, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	735,250
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	409,333
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	141,000
Apr 02, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	30,207
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,500
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Mar 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	63,000
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	67,600
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Mar 14, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	141,000
Mar 13, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,620,000
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,500
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,750
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,419
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	210,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,150
Feb 28, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	472,832
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,000
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	715,000
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,626
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,500
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,765
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,200
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,255
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	23,500
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,000
Jan 19, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	215,652
Jan 18, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	380,154
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	150,000
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	63,000
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	446,000
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,400
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	461,000
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	136,800
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,000
Jan 02, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	159,000
Dec 29, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	46,425
Dec 28, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	279,000
Dec 27, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	88,036
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	157,000
Dec 21, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	70,000
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 14, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	80,576
Dec 13, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	95,000
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	58,000
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Dec 08, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	247,000
Dec 07, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	26,140
Dec 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Dec 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,673
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,250
Dec 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	153,000
Nov 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	167,200
Nov 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	837,207
Nov 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	119,512
Nov 24, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	608,996
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,616.11-39.94(-0.18%)

S&P 5005,005.48-16.73(-0.33%)

DOW37,716.19-37.12(-0.10%)

CAD/USD0.7259-0.0005(-0.06%)

CRUDE OIL82.74+0.05(+0.06%)

Bitcoin CAD86,705.23+1,965.16(+2.32%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

E2Gold Inc. (ETU.V)

S&P/TSX
21,616.11
-39.94(-0.18%)

S&P 500
5,005.48
-16.73(-0.33%)

DOW
37,716.19
-37.12(-0.10%)

CAD/USD
0.7259
-0.0005(-0.06%)

CRUDE OIL
82.74
+0.05(+0.06%)

Bitcoin CAD
86,705.23
+1,965.16(+2.32%)