Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ESG Global Impact Capital Inc. (OP: BKPPF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0214 0.0247 0.0214 0.0214 8,800 -0.00(-9.32%)
Jan 30, 2020 0.0206 0.0236 0.0206 0.0236 11,500 +0.00(+16.83%)
Jan 28, 2020 0.0202 0.0202 0.0202 0 +0.00(+1.00%)
Jan 27, 2020 0.0207 0.0207 0.0200 0.0200 29,001 +0.00(+0.00%)
Jan 24, 2020 0.0200 0.0200 0.0200 0.0200 43,900 +0.00(+14.29%)
Jan 23, 2020 0.0200 0.0200 0.0150 0.0175 52,841 -0.01(-36.59%)
Jan 22, 2020 0.0200 0.0281 0.0199 0.0276 114,800 +0.01(+32.69%)
Jan 21, 2020 0.0240 0.0255 0.0151 0.0208 52,841 -0.00(-13.33%)
Jan 17, 2020 0.0250 0.0250 0.0180 0.0240 65,600 +0.00(+25.00%)
Jan 16, 2020 0.0103 0.0240 0.0103 0.0192 59,601 +0.01(+50.00%)
Jan 15, 2020 0.0170 0.0170 0.0114 0.0128 9,453 +0.00(+16.36%)
Jan 14, 2020 0.0093 0.0126 0.0060 0.0110 16,538 +0.00(+17.02%)
Jan 10, 2020 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Jan 09, 2020 0.0126 0.0126 0.0094 0.0094 11,589 +0.00(+0.00%)
Jan 07, 2020 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Jan 06, 2020 0.0095 0.0095 0.0095 0.0095 2,500 -0.00(-13.64%)
Jan 03, 2020 0.0110 0.0110 0.0110 10 +0.00(+0.00%)
Jan 02, 2020 0.0060 0.0110 0.0060 0.0110 400 +0.00(+0.92%)
Dec 31, 2019 0.0169 0.0169 0.0090 0.0109 26,900 +0.00(+21.11%)
Dec 30, 2019 0.0083 0.0107 0.0083 0.0090 16,189 +0.00(+0.00%)
Dec 27, 2019 0.0135 0.0135 0.0070 0.0090 25,100 +0.00(+28.57%)
Dec 26, 2019 0.0171 0.0171 0.0070 0.0070 35,300 -0.00(-40.68%)
Dec 24, 2019 0.0060 0.0120 0.0060 0.0118 19,300 +0.01(+96.67%)
Dec 23, 2019 0.0090 0.0126 0.0060 0.0060 1,450 -0.00(-31.82%)
Dec 20, 2019 0.0082 0.0088 0.0082 0.0088 63,700 -0.00(-12.00%)
Dec 19, 2019 0.0100 0.0100 0.0100 4 +0.00(+0.00%)
Dec 18, 2019 0.0151 0.0151 0.0087 0.0100 32,991 -0.00(-21.88%)
Dec 17, 2019 0.0137 0.0207 0.0086 0.0128 160,005 -0.01(-38.16%)
Dec 16, 2019 0.0190 0.0207 0.0173 0.0207 1,600 +0.00(+0.00%)
Dec 13, 2019 0.0094 0.0207 0.0094 0.0207 13,100 +0.00(+20.35%)
Dec 12, 2019 0.0150 0.0172 0.0150 0.0172 6,500 +0.00(+25.55%)
Dec 10, 2019 0.0137 0.0137 0.0137 0 -0.00(-0.72%)
Dec 09, 2019 0.0210 0.0210 0.0138 0.0138 5,890 -0.00(-8.00%)
Dec 05, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 04, 2019 0.0150 0.0179 0.0150 0.0150 2,222 -0.00(-12.28%)
Dec 03, 2019 0.0209 0.0209 0.0171 0.0171 1,800 -0.00(-5.00%)
Dec 02, 2019 0.0180 0.0200 0.0180 0.0180 16,600 +0.00(+5.26%)
Nov 29, 2019 0.0171 0.0171 0.0171 0.0171 500 -0.00(-2.84%)
Nov 27, 2019 0.0208 0.0208 0.0176 0.0176 2,000 -0.00(-12.00%)
Nov 26, 2019 0.0171 0.0208 0.0171 0.0200 5,617 +0.00(+11.73%)
Nov 25, 2019 0.0175 0.0179 0.0175 0.0179 5,500 +0.00(+4.68%)
Nov 22, 2019 0.0171 0.0171 0.0171 0.0171 200 -0.00(-4.47%)
Nov 21, 2019 0.0320 0.0320 0.0179 0.0179 1,630 -0.01(-37.19%)
Nov 20, 2019 0.0285 0.0285 0.0285 43 +0.00(+0.00%)
Nov 19, 2019 0.0285 0.0285 0.0285 10 +0.00(+0.00%)
Nov 18, 2019 0.0280 0.0285 0.0172 0.0285 56,600 +0.00(+5.17%)
Nov 15, 2019 0.0260 0.0271 0.0260 0.0271 23,700 +0.01(+27.23%)
Nov 14, 2019 0.0213 0.0213 0.0213 0.0213 250 -0.00(-8.97%)
Nov 13, 2019 0.0260 0.0260 0.0213 0.0234 7,179 +0.00(+12.50%)
Nov 12, 2019 0.0285 0.0285 0.0208 0.0208 1,706 -0.00(-0.48%)
Nov 11, 2019 0.0248 0.0248 0.0209 0.0209 7,399 -0.01(-27.68%)
Nov 07, 2019 0.0289 0.0289 0.0289 0 +0.00(+3.21%)
Nov 05, 2019 0.0280 0.0280 0.0280 0 +0.00(+11.55%)
Nov 04, 2019 0.0251 0.0251 0.0251 0.0251 2,850 -0.00(-8.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.