Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
62,860.75
+4,086.82(+6.95%)
CMC Crypto 200
1,361.26
+84.28(+6.60%)

E2Gold Inc. (ETUGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0172

0.0000

(0.00%)

At close: 10:31AM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0172	0.0172	0.0172	0.0172	0.0172	187
01 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	500
30 Apr 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
29 Apr 2024	0.0187	0.0187	0.0187	0.0187	0.0187	5,000
26 Apr 2024	0.0190	0.0209	0.0190	0.0200	0.0200	31,500
25 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,000
24 Apr 2024	0.0204	0.0204	0.0204	0.0204	0.0204	17,131
23 Apr 2024	0.0187	0.0187	0.0187	0.0187	0.0187	20,000
22 Apr 2024	0.0219	0.0219	0.0219	0.0219	0.0219	234,710
19 Apr 2024	0.0215	0.0226	0.0204	0.0226	0.0226	777,079
18 Apr 2024	0.0214	0.0214	0.0214	0.0214	0.0214	10,000
17 Apr 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
16 Apr 2024	0.0214	0.0214	0.0214	0.0214	0.0214	44,172
15 Apr 2024	0.0182	0.0182	0.0182	0.0182	0.0182	10,025
12 Apr 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
11 Apr 2024	0.0199	0.0199	0.0199	0.0199	0.0199	262
10 Apr 2024	0.0202	0.0202	0.0202	0.0202	0.0202	20,320
09 Apr 2024	0.0203	0.0203	0.0203	0.0203	0.0203	5,001
08 Apr 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
05 Apr 2024	0.0175	0.0175	0.0175	0.0175	0.0175	135,000
04 Apr 2024	0.0190	0.0195	0.0190	0.0195	0.0195	5,468
03 Apr 2024	0.0175	0.0185	0.0169	0.0169	0.0169	91,421
02 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
27 Mar 2024	0.0148	0.0148	0.0141	0.0141	0.0141	302,730
26 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	396
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Mar 2024	0.0150	0.0192	0.0140	0.0190	0.0190	2,207,004
12 Mar 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
11 Mar 2024	0.0149	0.0149	0.0143	0.0149	0.0149	95,007
08 Mar 2024	0.0138	0.0138	0.0138	0.0138	0.0138	6,810
07 Mar 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
06 Mar 2024	0.0132	0.0134	0.0132	0.0134	0.0134	374
05 Mar 2024	0.0112	0.0134	0.0112	0.0134	0.0134	147,587
04 Mar 2024	0.0131	0.0131	0.0131	0.0131	0.0131	119
01 Mar 2024	0.0127	0.0127	0.0127	0.0127	0.0127	6,324
29 Feb 2024	0.0129	0.0134	0.0129	0.0134	0.0134	17,000
28 Feb 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
27 Feb 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
26 Feb 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
23 Feb 2024	0.0180	0.0180	0.0159	0.0159	0.0159	51,500
22 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Feb 2024	0.0163	0.0180	0.0163	0.0180	0.0180	30,000
16 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	163,805
09 Feb 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
08 Feb 2024	0.0168	0.0168	0.0151	0.0151	0.0151	32,000
07 Feb 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
06 Feb 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
05 Feb 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
02 Feb 2024	0.0171	0.0171	0.0171	0.0171	0.0171	5,000
01 Feb 2024	0.0170	0.0194	0.0170	0.0194	0.0194	9,000
31 Jan 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
30 Jan 2024	0.0151	0.0177	0.0151	0.0151	0.0151	86,000
29 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 Jan 2024	0.0173	0.0173	0.0170	0.0170	0.0170	11,000
24 Jan 2024	0.0175	0.0175	0.0170	0.0170	0.0170	21,000
23 Jan 2024	0.0155	0.0155	0.0152	0.0152	0.0152	67,000
22 Jan 2024	0.0186	0.0186	0.0168	0.0168	0.0168	235,000
19 Jan 2024	0.0193	0.0230	0.0190	0.0230	0.0230	500,000
18 Jan 2024	0.0185	0.0188	0.0155	0.0155	0.0155	1,076,000
17 Jan 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
16 Jan 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
12 Jan 2024	0.0182	0.0189	0.0182	0.0186	0.0186	138,957
11 Jan 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
10 Jan 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
09 Jan 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
08 Jan 2024	0.0191	0.0191	0.0191	0.0191	0.0191	1,000
05 Jan 2024	0.0192	0.0192	0.0188	0.0192	0.0192	103,248
04 Jan 2024	0.0194	0.0194	0.0194	0.0194	0.0194	500,100
03 Jan 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
02 Jan 2024	0.0160	0.0187	0.0151	0.0187	0.0187	85,370
29 Dec 2023	0.0178	0.0188	0.0178	0.0188	0.0188	11,068
28 Dec 2023	0.0173	0.0173	0.0173	0.0173	0.0173	2,000
27 Dec 2023	0.0192	0.0192	0.0160	0.0160	0.0160	17,032
26 Dec 2023	0.0146	0.0200	0.0092	0.0130	0.0130	142,745
22 Dec 2023	0.0205	0.0205	0.0176	0.0191	0.0191	162,427
21 Dec 2023	0.0186	0.0226	0.0185	0.0226	0.0226	178,131
20 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
18 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	20,068
15 Dec 2023	0.0208	0.0208	0.0208	0.0208	0.0208	7,064
14 Dec 2023	0.0224	0.0224	0.0178	0.0224	0.0224	232,100
13 Dec 2023	0.0221	0.0221	0.0221	0.0221	0.0221	-
12 Dec 2023	0.0221	0.0221	0.0221	0.0221	0.0221	50,068
11 Dec 2023	0.0211	0.0211	0.0211	0.0211	0.0211	700
08 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,860.75+4,086.82(+6.95%)

CMC Crypto 2001,361.26+84.28(+6.60%)

E2Gold Inc. (ETUGF)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
62,860.75
+4,086.82(+6.95%)

CMC Crypto 200
1,361.26
+84.28(+6.60%)