ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.74
-1.19%
US Tech 100
19,124.80
0.29%
S&P 500
5,433.74
0.23%
US Dollar vs CAD
1.37484
0.04%
Bitcoin
67,127.49
0.55%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Envirogold Global Limited (QB) (ESGLF)

  7. Envirogold Global Limited (QB) (ESGLF) Historical

ESGLF Envirogold Global Limited (QB)

0.0326
-0.0019 (-5.51%)
Jun 13 2024 - Closed
Delayed by 15 minutes

ESGLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 0.0326 -0.0019 -5.51% 0.0345 0.0365 0.0326 47,000
Jun 12 2024 0.0345 0.00385 12.56% 0.03255 0.0345 0.03255 105,675
Jun 11 2024 0.03065 -0.0007 -2.23% 0.03065 0.03065 0.03065 9,000
Jun 10 2024 0.03135 0.00 0.00% 0.03135 0.03135 0.03135 0
Jun 07 2024 0.03135 0.0003 0.97% 0.03135 0.0336 0.03135 39,400
Jun 06 2024 0.03105 -0.00325 -9.48% 0.0341 0.037 0.0307 63,000
Jun 05 2024 0.0343 0.00252 7.93% 0.03385 0.0343 0.03385 35,688
Jun 04 2024 0.031779 0.00 0.00% 0.031779 0.031779 0.031779 0
Jun 03 2024 0.031779 -0.00522 -14.11% 0.0337 0.0337 0.03135 25,200
May 31 2024 0.037 0.0075 25.42% 0.033 0.037 0.033 83,354
May 30 2024 0.0295 -0.0019 -6.05% 0.033 0.033 0.0295 139,796
May 29 2024 0.0314 0.0014 4.67% 0.0336 0.0342 0.0314 5,000
May 28 2024 0.03 -0.0018 -5.66% 0.03 0.03 0.02957 24,378
May 24 2024 0.0318 0.0023 7.80% 0.0318 0.0318 0.0318 105
May 23 2024 0.0295 -0.0003 -1.01% 0.0295 0.0295 0.0295 100,001
May 22 2024 0.0298 -0.001 -3.25% 0.0311 0.0311 0.0295 237,905
May 21 2024 0.0308 -0.0027 -8.06% 0.029 0.0308 0.029 14,500
May 20 2024 0.0335 0.00 0.00% 0.0335 0.0335 0.0335 0
May 17 2024 0.0335 0.0022 7.03% 0.033 0.0335 0.033 138,000
May 16 2024 0.0313 -0.00035 -1.11% 0.031322 0.0333 0.031 46,710
May 15 2024 0.03165 -0.00335 -9.57% 0.033 0.0334 0.03165 160,459
May 14 2024 0.035 -0.0019 -5.15% 0.035 0.035 0.035 573
May 13 2024 0.0369 0.0079 27.24% 0.0333 0.0369 0.033 241,000
May 10 2024 0.029 -0.0042 -12.65% 0.029 0.029 0.029 50,000
May 09 2024 0.0332 -0.0018 -5.14% 0.0331 0.0332 0.0331 20,000
May 08 2024 0.035 0.002 6.06% 0.035 0.035 0.035 15,000
May 07 2024 0.033 -0.002 -5.71% 0.03495 0.035 0.033 44,000
May 06 2024 0.035 0.00395 12.72% 0.037 0.037 0.035 61,000
May 03 2024 0.03105 -0.00215 -6.48% 0.0325 0.0325 0.03105 25,427
May 02 2024 0.0332 0.0007 2.15% 0.03426 0.0379 0.0332 80,569
May 01 2024 0.0325 -0.0021 -6.07% 0.0365 0.0365 0.0325 22,000
Apr 30 2024 0.0346 -0.0029 -7.73% 0.0346 0.0346 0.0346 100
Apr 29 2024 0.0375 0.00 0.00% 0.0375 0.0375 0.0375 0
Apr 26 2024 0.0375 0.0025 7.14% 0.035 0.0375 0.035 201,900
Apr 25 2024 0.035 0.0085 32.08% 0.0298 0.035 0.02765 433,500
Apr 24 2024 0.0265 -0.0013 -4.68% 0.0265 0.0265 0.0265 4,000
Apr 23 2024 0.0278 0.0036 14.88% 0.036 0.036 0.02745 44,955
Apr 22 2024 0.0242 -0.0023 -8.68% 0.02565 0.025713 0.0242 83,965
Apr 19 2024 0.0265 0.00 0.00% 0.0265 0.02762 0.0265 135,000
Apr 18 2024 0.0265 0.0004 1.53% 0.027 0.0278 0.0265 79,000
Apr 17 2024 0.0261 -0.003 -10.31% 0.0276 0.0326 0.02405 529,500
Apr 16 2024 0.0291 0.00565 24.09% 0.0254 0.0291 0.02505 240,150
Apr 15 2024 0.02345 -0.00615 -20.78% 0.0295 0.029785 0.02325 300,000
Apr 12 2024 0.0296 -0.00535 -15.31% 0.0406 0.0406 0.0296 88,463
Apr 11 2024 0.03495 -0.00515 -12.84% 0.048 0.048 0.03 109,856
Apr 10 2024 0.0401 -0.0016 -3.84% 0.04298 0.04398 0.0401 236,200
Apr 09 2024 0.0417 0.0008 1.96% 0.0415 0.0417 0.0415 29,000
Apr 08 2024 0.0409 -0.0116 -22.10% 0.0491 0.0491 0.0409 230,000
Apr 05 2024 0.0525 0.0196 59.57% 0.035 0.0525 0.035 382,030
Apr 04 2024 0.0329 0.0024 7.87% 0.0305 0.0329 0.0295 94,000
Apr 03 2024 0.0305 0.0005 1.67% 0.03 0.0305 0.02738 174,500
Apr 02 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 01 2024 0.03 0.0015 5.26% 0.0266 0.03 0.02568 1,472,059
Mar 28 2024 0.0285 -0.0048 -14.41% 0.0295 0.0333 0.0285 61,510
Mar 27 2024 0.0333 0.0013 4.06% 0.033 0.0336 0.033 395,640
Mar 26 2024 0.032 -0.0061 -16.01% 0.03875 0.03875 0.032 40,000
Mar 25 2024 0.0381 -0.08838 -69.88% 0.1058 0.1058 0.0381 150,500
Mar 22 2024 0.12648 0.00 0.00% 0.12648 0.12648 0.12648 0
Mar 21 2024 0.12648 0.00138 1.10% 0.12648 0.12648 0.12648 500
Mar 20 2024 0.1251 0.00 0.00% 0.1251 0.1251 0.1251 0
Mar 19 2024 0.1251 0.00 0.00% 0.1251 0.1251 0.1251 0
Mar 18 2024 0.1251 0.00 0.00% 0.1251 0.1251 0.1251 0

Your Recent History

USOTC
ESGLF
Envirogold Global (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved