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 (%)
Feb 28, 2019 0.1295 0.1295 0.1159 0.1159 2,650 -0.01(-10.85%)
Feb 27, 2019 0.1200 0.1329 0.1200 0.1300 8,150 -0.00(-2.26%)
Feb 26, 2019 0.1207 0.1330 0.1207 0.1330 714 +0.01(+10.83%)
Feb 25, 2019 0.1400 0.1400 0.1200 0.1200 110,592 -0.02(-15.49%)
Feb 22, 2019 0.1231 0.1420 0.1231 0.1420 21,500 +0.01(+8.56%)
Feb 21, 2019 0.1350 0.1377 0.1308 0.1308 2,600 -0.01(-5.15%)
Feb 20, 2019 0.1369 0.1403 0.1369 0.1379 14,205 +0.00(+2.60%)
Feb 19, 2019 0.1321 0.1370 0.1200 0.1344 35,070 +0.00(+3.38%)
Feb 15, 2019 0.1338 0.1400 0.1300 0.1300 5,900 +0.00(+0.00%)
Feb 14, 2019 0.1323 0.1428 0.1300 0.1300 17,545 -0.01(-4.69%)
Feb 13, 2019 0.1536 0.1536 0.1364 0.1364 45,000 -0.01(-9.07%)
Feb 12, 2019 0.1621 0.1698 0.1500 0.1500 3,000 -0.00(-1.77%)
Feb 11, 2019 0.1527 0.1527 0.1527 0.1527 2,000 -0.02(-11.07%)
Feb 08, 2019 0.1750 0.1800 0.1557 0.1717 43,200 +0.00(+0.35%)
Feb 07, 2019 0.1711 0.1711 0.1711 0.1711 1,000 +0.01(+5.36%)
Feb 06, 2019 0.1688 0.1692 0.1624 0.1624 19,970 -0.01(-4.08%)
Feb 05, 2019 0.1678 0.1732 0.1663 0.1693 7,011 -0.01(-5.94%)
Feb 04, 2019 0.1800 0.1800 0.1717 0.1800 8,000 +0.00(+0.00%)
Jan 31, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.39%)
Jan 30, 2019 0.1740 0.1740 0.1708 0.1708 5,505 -0.02(-9.68%)
Jan 29, 2019 0.1849 0.1981 0.1849 0.1891 20,005 +0.01(+4.48%)
Jan 28, 2019 0.1791 0.1810 0.1791 0.1810 5,200 +0.00(+0.56%)
Jan 25, 2019 0.1731 0.1850 0.1731 0.1800 2,600 +0.00(+0.06%)
Jan 24, 2019 0.1692 0.1824 0.1692 0.1799 3,134 +0.01(+9.03%)
Jan 23, 2019 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.24%)
Jan 22, 2019 0.1646 0.1646 0.1646 10 +0.00(+0.00%)
Jan 18, 2019 0.1646 0.1646 0.1646 0.1646 100 +0.00(+0.73%)
Jan 17, 2019 0.1805 0.1843 0.1615 0.1634 17,090 -0.02(-12.62%)
Jan 16, 2019 0.1700 0.1870 0.1700 0.1870 3,220 +0.02(+14.79%)
Jan 15, 2019 0.1610 0.1670 0.1610 0.1629 13,350 -0.00(-2.40%)
Jan 14, 2019 0.1940 0.1940 0.1669 0.1669 17,700 -0.03(-14.28%)
Jan 11, 2019 0.1717 0.1947 0.1300 0.1947 366,200 +0.03(+21.69%)
Jan 10, 2019 0.2000 0.2000 0.1530 0.1600 224,896 -0.04(-19.48%)
Jan 09, 2019 0.1841 0.2000 0.1840 0.1987 17,087 +0.01(+7.93%)
Jan 08, 2019 0.2000 0.2000 0.1800 0.1841 11,289 -0.02(-7.95%)
Jan 07, 2019 0.1976 0.2000 0.1899 0.2000 52,610 -0.01(-4.44%)
Jan 04, 2019 0.1800 0.2093 0.1800 0.2093 42,300 +0.05(+30.81%)
Jan 03, 2019 0.1030 0.1850 0.1030 0.1600 139,526 +0.04(+33.33%)
Jan 02, 2019 0.1043 0.1200 0.0970 0.1200 77,941 +0.03(+33.33%)
Dec 31, 2018 0.1003 0.1003 0.0900 0.0900 4,800 -0.01(-6.64%)
Dec 28, 2018 0.0978 0.0978 0.0860 0.0964 31,100 +0.01(+9.30%)
Dec 27, 2018 0.0831 0.1000 0.0790 0.0882 15,975 +0.00(+0.80%)
Dec 26, 2018 0.0790 0.0875 0.0770 0.0875 9,858 -0.01(-11.79%)
Dec 24, 2018 0.0870 0.0992 0.0850 0.0992 25,400 +0.00(+4.75%)
Dec 21, 2018 0.0753 0.0953 0.0753 0.0947 47,400 +0.00(+0.21%)
Dec 20, 2018 0.0866 0.0945 0.0759 0.0945 14,385 +0.01(+7.39%)
Dec 19, 2018 0.0800 0.0880 0.0740 0.0880 26,100 +0.01(+10.00%)
Dec 18, 2018 0.0850 0.0850 0.0800 0.0800 36,700 +0.00(+3.76%)
Dec 17, 2018 0.0800 0.0861 0.0771 0.0771 20,022 -0.01(-9.08%)
Dec 14, 2018 0.0900 0.0990 0.0848 0.0848 22,700 -0.02(-17.67%)
Dec 13, 2018 0.1035 0.1035 0.1030 0.1030 3,100 +0.00(+1.28%)
Dec 12, 2018 0.0870 0.1017 0.0800 0.1017 33,200 +0.03(+34.70%)
Dec 10, 2018 0.0800 0.0800 0.0755 0.0755 250 -0.01(-7.48%)
Dec 07, 2018 0.0817 0.0817 0.0816 0.0816 900 -0.01(-6.42%)
Dec 06, 2018 0.0820 0.0872 0.0750 0.0872 5,600 -0.00(-2.02%)
Dec 04, 2018 0.0848 0.0890 0.0808 0.0890 22,900 +0.00(+4.95%)
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.