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 (%)
Mar 31, 2020 0.0306 0.0306 0.0268 0.0268 19,000 -0.01(-18.79%)
Mar 30, 2020 0.0304 0.0330 0.0274 0.0330 17,416 +0.01(+64.18%)
Mar 27, 2020 0.0282 0.0306 0.0201 0.0201 15,000 +0.00(+0.50%)
Mar 26, 2020 0.0269 0.0269 0.0200 0.0200 27,100 -0.01(-32.89%)
Mar 25, 2020 0.0253 0.0298 0.0253 0.0298 2,500 +0.00(+6.81%)
Mar 24, 2020 0.0279 0.0279 0.0279 0.0279 2,000 +0.01(+24.55%)
Mar 19, 2020 0.0224 0.0224 0.0224 0 +0.00(+0.90%)
Mar 18, 2020 0.0223 0.0223 0.0222 0.0222 2,110 -0.01(-31.48%)
Mar 17, 2020 0.0250 0.0324 0.0200 0.0324 12,350 +0.01(+37.87%)
Mar 16, 2020 0.0220 0.0235 0.0220 0.0235 500 -0.01(-24.92%)
Mar 13, 2020 0.0313 0.0313 0.0313 0.0313 300 +0.00(+16.36%)
Mar 12, 2020 0.0255 0.0271 0.0199 0.0269 68,750 -0.00(-4.61%)
Mar 11, 2020 0.0282 0.0282 0.0282 0.0282 1,263 -0.00(-8.14%)
Mar 10, 2020 0.0325 0.0325 0.0307 0.0307 10,700 +0.01(+20.39%)
Mar 09, 2020 0.0255 0.0255 0.0255 0.0255 280 -0.00(-12.07%)
Mar 05, 2020 0.0290 0.0290 0.0290 0 -0.00(-5.23%)
Mar 04, 2020 0.0277 0.0306 0.0277 0.0306 4,500 +0.00(+12.09%)
Mar 03, 2020 0.0362 0.0362 0.0273 0.0273 54,650 -0.00(-13.33%)
Mar 02, 2020 0.0282 0.0384 0.0241 0.0315 55,749 +0.00(+11.70%)
Feb 28, 2020 0.0307 0.0307 0.0282 0.0282 33,300 -0.00(-5.37%)
Feb 27, 2020 0.0319 0.0319 0.0293 0.0298 3,935 -0.00(-8.31%)
Feb 26, 2020 0.0301 0.0325 0.0291 0.0325 23,370 +0.00(+15.25%)
Feb 25, 2020 0.0304 0.0304 0.0282 0.0282 22,102 -0.00(-7.24%)
Feb 24, 2020 0.0370 0.0400 0.0304 0.0304 22,314 -0.01(-17.39%)
Feb 21, 2020 0.0280 0.0368 0.0280 0.0368 30,000 +0.00(+5.14%)
Feb 20, 2020 0.0351 0.0352 0.0283 0.0350 11,300 -0.01(-14.00%)
Feb 19, 2020 0.0406 0.0430 0.0390 0.0407 20,300 -0.01(-18.44%)
Feb 18, 2020 0.0470 0.0564 0.0440 0.0499 78,879 -0.01(-9.27%)
Feb 14, 2020 0.0420 0.0581 0.0420 0.0550 257,000 +0.01(+16.03%)
Feb 13, 2020 0.0510 0.0604 0.0420 0.0474 195,989 -0.01(-10.23%)
Feb 12, 2020 0.0723 0.0725 0.0514 0.0528 192,100 -0.01(-20.48%)
Feb 11, 2020 0.0440 0.0664 0.0440 0.0664 109,228 +0.03(+66.00%)
Feb 10, 2020 0.0443 0.0464 0.0399 0.0400 43,953 -0.00(-0.99%)
Feb 07, 2020 0.0325 0.0430 0.0313 0.0404 121,800 +0.01(+34.22%)
Feb 06, 2020 0.0364 0.0364 0.0300 0.0301 30,781 +0.00(+5.99%)
Feb 05, 2020 0.0246 0.0284 0.0246 0.0284 19,601 +0.00(+12.70%)
Feb 04, 2020 0.0209 0.0252 0.0209 0.0252 3,050 +0.01(+47.37%)
Feb 03, 2020 0.0171 0.0171 0.0171 0.0171 800 -0.00(-20.09%)
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%)
Nov 01, 2019 0.0273 0.0273 0.0273 45 +0.00(+0.00%)
Oct 31, 2019 0.0246 0.0273 0.0246 0.0273 3,200 +0.00(+10.08%)
Oct 29, 2019 0.0248 0.0248 0.0248 0 -0.01(-25.08%)
Oct 28, 2019 0.0364 0.0364 0.0331 0.0331 5,150 +0.00(+0.30%)
Oct 25, 2019 0.0294 0.0330 0.0294 0.0330 16,000 +0.01(+26.92%)
Oct 24, 2019 0.0310 0.0310 0.0260 0.0260 13,692 +0.00(+0.00%)
Oct 22, 2019 0.0260 0.0260 0.0260 0 -0.00(-11.56%)
Oct 21, 2019 0.0218 0.0294 0.0218 0.0294 10,100 +0.00(+13.08%)
Oct 18, 2019 0.0320 0.0327 0.0260 0.0260 13,100 -0.01(-20.73%)
Oct 16, 2019 0.0328 0.0328 0.0328 0 -0.00(-8.89%)
Oct 15, 2019 0.0308 0.0360 0.0308 0.0360 2,500 +0.01(+20.00%)
Oct 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+1.69%)
Oct 07, 2019 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Oct 04, 2019 0.0341 0.0341 0.0295 0.0295 14,900 -0.01(-18.96%)
Oct 03, 2019 0.0369 0.0369 0.0364 0.0364 12,000 +0.01(+18.57%)
Oct 01, 2019 0.0307 0.0307 0.0307 0 -0.01(-16.12%)
Sep 30, 2019 0.0366 0.0366 0.0366 0.0366 2,500 +0.01(+20.00%)
Sep 27, 2019 0.0350 0.0350 0.0305 0.0305 3,500 -0.01(-15.28%)
Sep 26, 2019 0.0365 0.0365 0.0360 0.0360 7,500 -0.00(-10.00%)
Sep 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.25%)
Sep 23, 2019 0.0440 0.0440 0.0399 0.0399 25,454 +0.01(+27.48%)
Sep 20, 2019 0.0313 0.0313 0.0313 0.0313 300 -0.00(-10.57%)
Sep 19, 2019 0.0350 0.0350 0.0350 0.0350 500 -0.01(-21.52%)
Sep 18, 2019 0.0446 0.0446 0.0446 0.0446 5,000 +0.01(+26.70%)
Sep 17, 2019 0.0347 0.0397 0.0347 0.0352 4,613 -0.00(-11.56%)
Sep 12, 2019 0.0398 0.0398 0.0398 0 +0.00(+4.46%)
Sep 11, 2019 0.0530 0.0533 0.0359 0.0381 127,200 -0.02(-29.05%)
Sep 10, 2019 0.0469 0.0537 0.0469 0.0537 10,000 +0.01(+16.49%)
Sep 09, 2019 0.0425 0.0461 0.0400 0.0461 10,300 +0.00(+2.44%)
Sep 06, 2019 0.0260 0.0450 0.0260 0.0450 2,100 +0.01(+50.00%)
Sep 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 03, 2019 0.0300 0.0300 0.0300 0.0300 29,800 +0.00(+0.00%)
Aug 30, 2019 0.0425 0.0425 0.0300 0.0300 9,600 -0.01(-22.68%)
Aug 27, 2019 0.0388 0.0388 0.0388 0 -0.00(-3.00%)
Aug 23, 2019 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Aug 22, 2019 0.0426 0.0430 0.0400 0.0430 10,500 +0.01(+32.31%)
Aug 21, 2019 0.0480 0.0480 0.0325 0.0325 12,888 -0.01(-18.75%)
Aug 20, 2019 0.0400 0.0430 0.0400 0.0400 32,036 -0.00(-1.23%)
Aug 19, 2019 0.0400 0.0405 0.0400 0.0405 4,698 -0.00(-1.22%)
Aug 16, 2019 0.0410 0.0410 0.0410 0.0410 500 +0.00(+2.50%)
Aug 14, 2019 0.0400 0.0400 0.0400 0 -0.01(-19.35%)
Aug 13, 2019 0.0496 0.0496 0.0496 0.0496 5,000 +0.00(+6.90%)
Aug 12, 2019 0.0464 0.0464 0.0464 0.0464 160 -0.00(-7.20%)
Aug 07, 2019 0.0500 0.0500 0.0500 0 +0.01(+16.28%)
Jul 31, 2019 0.0430 0.0430 0.0430 0 -0.01(-24.69%)
Jul 30, 2019 0.0430 0.0571 0.0430 0.0571 2,200 +0.00(+2.88%)
Jul 29, 2019 0.0603 0.0603 0.0555 0.0555 5,373 -0.01(-15.40%)
Jul 26, 2019 0.0650 0.0656 0.0590 0.0656 7,700 +0.00(+0.92%)
Jul 25, 2019 0.0648 0.0650 0.0648 0.0650 400 +0.01(+25.00%)
Jul 24, 2019 0.0520 0.0520 0.0520 0.0520 100 -0.00(-8.61%)
Jul 23, 2019 0.0593 0.0593 0.0559 0.0569 712 -0.01(-10.68%)
Jul 22, 2019 0.0600 0.0637 0.0600 0.0637 5,513 -0.01(-9.13%)
Jul 19, 2019 0.0650 0.0701 0.0603 0.0701 13,100 +0.01(+16.83%)
Jul 18, 2019 0.0605 0.0670 0.0600 0.0600 5,036 -0.00(-0.50%)
Jul 16, 2019 0.0603 0.0603 0.0603 0 -0.00(-5.93%)
Jul 15, 2019 0.0641 0.0641 0.0641 0.0641 122 +0.00(+6.83%)
Jul 12, 2019 0.0660 0.0660 0.0600 0.0600 1,300 -0.02(-21.87%)
Jul 09, 2019 0.0768 0.0768 0.0768 0 +0.00(+0.00%)
Jul 05, 2019 0.0768 0.0768 0.0768 0 +0.01(+16.36%)
Jul 03, 2019 0.0660 0.0660 0.0660 0.0660 100 -0.00(-5.58%)
Jul 02, 2019 0.0800 0.0800 0.0699 0.0699 4,200 +0.00(+0.72%)
Jul 01, 2019 0.0900 0.0900 0.0694 0.0694 13,000 -0.01(-7.47%)
Jun 28, 2019 0.0790 0.0821 0.0750 0.0750 10,300 -0.00(-3.85%)
Jun 27, 2019 0.0715 0.0850 0.0713 0.0780 19,390 -0.02(-17.72%)
Jun 26, 2019 0.0569 0.0948 0.0569 0.0948 64,807 +0.04(+59.06%)
Jun 25, 2019 0.0596 0.0596 0.0596 0.0596 2,000 -0.01(-13.62%)
Jun 24, 2019 0.0526 0.0700 0.0526 0.0690 24,200 +0.01(+17.55%)
Jun 21, 2019 0.0577 0.0616 0.0542 0.0587 10,000 -0.01(-7.85%)
Jun 20, 2019 0.0608 0.0665 0.0571 0.0637 17,410 +0.01(+9.26%)
Jun 19, 2019 0.0700 0.0700 0.0564 0.0583 37,322 -0.01(-8.19%)
Jun 18, 2019 0.0620 0.0639 0.0588 0.0635 20,000 +0.00(+2.42%)
Jun 17, 2019 0.0620 0.0620 0.0620 0.0620 2,000 +0.00(+4.38%)
Jun 14, 2019 0.0594 0.0594 0.0594 0.0594 3,200 -0.00(-4.19%)
Jun 13, 2019 0.0620 0.0620 0.0620 0.0620 1,000 -0.00(-3.43%)
Jun 12, 2019 0.0700 0.0700 0.0642 0.0642 5,300 -0.00(-6.82%)
Jun 11, 2019 0.0689 0.0689 0.0689 0.0689 3,500 +0.00(+4.08%)
Jun 10, 2019 0.0640 0.0662 0.0610 0.0662 25,902 +0.01(+19.49%)
Jun 07, 2019 0.0600 0.0600 0.0501 0.0554 8,900 +0.00(+0.18%)
Jun 06, 2019 0.0570 0.0600 0.0500 0.0553 112,538 -0.01(-9.34%)
Jun 04, 2019 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Jun 03, 2019 0.0880 0.0880 0.0591 0.0700 57,428 +0.00(+4.01%)
May 31, 2019 0.0713 0.0718 0.0672 0.0673 60,000 +0.00(+6.83%)
May 30, 2019 0.0695 0.0760 0.0630 0.0630 66,700 -0.01(-12.86%)
May 29, 2019 0.0720 0.0723 0.0601 0.0723 39,205 -0.00(-2.82%)
May 28, 2019 0.0640 0.0744 0.0632 0.0744 47,570 -0.00(-1.46%)
May 24, 2019 0.0800 0.0800 0.0640 0.0755 108,100 -0.00(-5.63%)
May 23, 2019 0.0864 0.0890 0.0720 0.0800 41,097 -0.01(-11.70%)
May 22, 2019 0.0890 0.0907 0.0749 0.0906 128,938 +0.01(+9.03%)
May 21, 2019 0.0831 0.0831 0.0831 0.0831 6,000 -0.01(-5.68%)
May 20, 2019 0.0720 0.0881 0.0720 0.0881 3,050 +0.01(+11.24%)
May 17, 2019 0.0792 0.0792 0.0792 0.0792 4,000 +0.01(+8.64%)
May 16, 2019 0.0880 0.0880 0.0709 0.0729 15,502 -0.01(-17.06%)
May 15, 2019 0.0879 0.0879 0.0856 0.0879 14,326 +0.00(+4.39%)
May 14, 2019 0.0930 0.0930 0.0800 0.0842 69,476 +0.00(+0.00%)
May 13, 2019 0.0856 0.0918 0.0842 0.0842 23,000 +0.01(+18.76%)
May 10, 2019 0.0709 0.0709 0.0709 0.0709 100 -0.01(-9.10%)
May 09, 2019 0.0778 0.0820 0.0773 0.0780 18,199 +0.00(+0.00%)
May 08, 2019 0.0780 0.0780 0.0780 0.0780 390 +0.00(+2.63%)
May 07, 2019 0.0768 0.0768 0.0760 0.0760 695 -0.00(-1.04%)
May 06, 2019 0.0720 0.0768 0.0720 0.0768 1,250 +0.00(+1.05%)
May 03, 2019 0.0840 0.0840 0.0760 0.0760 1,200 -0.01(-6.17%)
May 02, 2019 0.0810 0.0810 0.0810 45 +0.00(+0.00%)
Apr 30, 2019 0.0810 0.0810 0.0810 0 +0.01(+11.57%)
Apr 29, 2019 0.0820 0.0820 0.0726 0.0726 19,600 -0.01(-15.97%)
Apr 26, 2019 0.0864 0.0864 0.0864 0.0864 300 +0.00(+5.37%)
Apr 25, 2019 0.0820 0.0820 0.0820 0.0820 1,400 -0.00(-4.65%)
Apr 24, 2019 0.0877 0.0877 0.0860 0.0860 20,150 -0.00(-4.44%)
Apr 23, 2019 0.0945 0.0945 0.0900 0.0900 5,500 +0.00(+0.78%)
Apr 22, 2019 0.0893 0.0893 0.0812 0.0893 4,404 -0.00(-1.65%)
Apr 18, 2019 0.0890 0.0945 0.0800 0.0908 35,700 +0.00(+1.00%)
Apr 16, 2019 0.0899 0.0899 0.0899 0 +0.00(+3.33%)
Apr 15, 2019 0.0861 0.0870 0.0861 0.0870 2,000 -0.00(-1.58%)
Apr 11, 2019 0.0884 0.0884 0.0884 0 -0.01(-14.17%)
Apr 09, 2019 0.1030 0.1030 0.1030 0 -0.01(-7.04%)
Apr 08, 2019 0.1181 0.1183 0.1108 0.1108 43,428 -0.01(-4.89%)
Apr 05, 2019 0.1101 0.1230 0.1101 0.1165 3,400 -0.01(-4.27%)
Apr 04, 2019 0.1400 0.1400 0.1141 0.1217 10,800 -0.02(-11.10%)
Apr 03, 2019 0.1055 0.1407 0.1055 0.1369 72,502 +0.03(+32.14%)
Apr 02, 2019 0.1001 0.1483 0.0995 0.1036 126,769 +0.01(+9.05%)
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.