ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,240.80
      0.24%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.445
      -1.30%
      Bitcoin
      70,220.56
      -1.72%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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)

      0.0308
      -0.0027 (-8.06%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      ESGLF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 15 2024 0.1251 0.00 0.00% 0.1251 0.1251 0.1251 0
      Mar 14 2024 0.1251 0.00 0.00% 0.1251 0.1251 0.1251 0
      Mar 13 2024 0.1251 -0.0049 -3.77% 0.13104 0.13104 0.1251 2,000
      Mar 12 2024 0.13 0.00 0.00% 0.13 0.13 0.13 0
      Mar 11 2024 0.13 0.00 0.00% 0.13 0.13 0.13 0
      Mar 08 2024 0.13 0.0061 4.92% 0.13 0.13 0.13 3,000
      Mar 07 2024 0.1239 0.00 0.00% 0.1239 0.1239 0.1239 0
      Mar 06 2024 0.1239 0.00 0.00% 0.1239 0.1239 0.1239 0
      Mar 05 2024 0.1239 0.00 0.00% 0.1239 0.1239 0.1239 0
      Mar 04 2024 0.1239 0.00972 8.51% 0.1239 0.1239 0.1239 12,640
      Mar 01 2024 0.11418 0.00 0.00% 0.11418 0.11418 0.11418 0
      Feb 29 2024 0.11418 0.00 0.00% 0.11418 0.11418 0.11418 0
      Feb 28 2024 0.11418 0.00 0.00% 0.11418 0.11418 0.11418 0
      Feb 27 2024 0.11418 0.00418 3.80% 0.1157 0.1157 0.11418 6,200
      Feb 26 2024 0.11 -0.003 -2.65% 0.11005 0.11005 0.11 5,000
      Feb 23 2024 0.113 0.00 0.00% 0.113 0.113 0.113 0
      Feb 22 2024 0.113 0.00 0.00% 0.113 0.113 0.113 0
      Feb 21 2024 0.113 -0.0001 -0.09% 0.113 0.113 0.113 800

      Your Recent History

      USOTC
      ESGLF
      Envirogold Global (QB)
      Delayed Upgrade Clock