E2Gold Inc. (ETUGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0200

+0.0010

(+5.26%)

At close: 12:09PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	5,001
Apr 08, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Apr 05, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	135,000
Apr 04, 2024	0.0190	0.0195	0.0190	0.0195	0.0195	5,468
Apr 03, 2024	0.0175	0.0185	0.0169	0.0169	0.0169	91,421
Apr 02, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 01, 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 08, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	6,810
Mar 07, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Mar 06, 2024	0.0132	0.0134	0.0132	0.0134	0.0134	374
Mar 05, 2024	0.0112	0.0134	0.0112	0.0134	0.0134	147,587
Mar 04, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	119
Mar 01, 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 09, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Feb 08, 2024	0.0168	0.0168	0.0151	0.0151	0.0151	32,000
Feb 07, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Feb 06, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Feb 05, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Feb 02, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	5,000
Feb 01, 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 09, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jan 08, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	1,000
Jan 05, 2024	0.0192	0.0192	0.0188	0.0192	0.0192	103,248
Jan 04, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	500,100
Jan 03, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Jan 02, 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 08, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	100
Dec 07, 2023	0.0211	0.0211	0.0211	0.0211	0.0211	-
Dec 06, 2023	0.0211	0.0211	0.0211	0.0211	0.0211	213
Dec 05, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	14,700
Dec 04, 2023	0.0225	0.0230	0.0220	0.0229	0.0229	166,689
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,151.37-1,301.73(-1.47%)

E2Gold Inc. (ETUGF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,151.37
-1,301.73(-1.47%)