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 (%)
Jul 31, 2018 0.3010 0.3390 0.3000 0.3331 13,936 +0.04(+11.78%)
Jul 30, 2018 0.3031 0.3090 0.2900 0.2980 120,846 -0.02(-7.45%)
Jul 27, 2018 0.3156 0.3263 0.3000 0.3220 34,200 -0.02(-4.90%)
Jul 26, 2018 0.3256 0.3501 0.3256 0.3386 43,002 -0.01(-1.97%)
Jul 25, 2018 0.3503 0.3680 0.3360 0.3454 47,147 -0.01(-3.60%)
Jul 24, 2018 0.3177 0.3600 0.3177 0.3583 106,204 +0.04(+14.04%)
Jul 23, 2018 0.3848 0.3853 0.3142 0.3142 52,569 -0.06(-15.99%)
Jul 20, 2018 0.3787 0.3933 0.3580 0.3740 61,315 +0.00(+0.78%)
Jul 19, 2018 0.3380 0.3955 0.3380 0.3711 77,968 +0.06(+18.94%)
Jul 18, 2018 0.2928 0.3239 0.2890 0.3120 213,250 +0.04(+13.45%)
Jul 17, 2018 0.2317 0.2787 0.2150 0.2750 43,356 +0.05(+22.93%)
Jul 16, 2018 0.2194 0.2410 0.2194 0.2237 4,885 +0.00(+0.63%)
Jul 13, 2018 0.2262 0.2340 0.2184 0.2223 17,055 -0.01(-4.14%)
Jul 12, 2018 0.2487 0.2487 0.2318 0.2319 400 +0.00(+1.22%)
Jul 11, 2018 0.2329 0.2329 0.2150 0.2291 3,621 +0.00(+1.37%)
Jul 10, 2018 0.2236 0.2408 0.2230 0.2260 6,668 -0.01(-3.58%)
Jul 09, 2018 0.2510 0.2510 0.2344 0.2344 4,955 -0.02(-6.24%)
Jul 06, 2018 0.2407 0.2519 0.2270 0.2500 17,635 +0.01(+2.04%)
Jul 05, 2018 0.2475 0.2475 0.2420 0.2450 2,500 -0.01(-2.00%)
Jul 03, 2018 0.2500 0.2500 0.2500 0 +0.01(+5.49%)
Jul 02, 2018 0.2160 0.2370 0.2150 0.2370 37,977 +0.02(+9.72%)
Jun 29, 2018 0.2043 0.2290 0.2043 0.2160 26,040 -0.01(-3.70%)
Jun 28, 2018 0.2074 0.2276 0.2074 0.2243 36,749 -0.00(-1.06%)
Jun 27, 2018 0.2313 0.2461 0.2110 0.2267 15,304 -0.01(-4.75%)
Jun 26, 2018 0.2309 0.2398 0.2193 0.2380 66,027 +0.01(+3.48%)
Jun 25, 2018 0.2230 0.2383 0.2200 0.2300 132,298 -0.01(-2.29%)
Jun 22, 2018 0.2325 0.2460 0.2259 0.2354 57,053 -0.01(-4.70%)
Jun 21, 2018 0.2300 0.2519 0.2300 0.2470 16,835 -0.00(-0.56%)
Jun 20, 2018 0.2820 0.2970 0.2430 0.2484 77,354 -0.04(-12.87%)
Jun 19, 2018 0.2580 0.2940 0.2510 0.2851 27,047 +0.02(+8.24%)
Jun 18, 2018 0.2992 0.3203 0.2535 0.2634 152,077 -0.04(-14.23%)
Jun 15, 2018 0.3220 0.2731 0.3071 164,267 +0.03(+12.45%)
Jun 14, 2018 0.2441 0.2852 0.2400 0.2731 112,621 +0.02(+7.82%)
Jun 13, 2018 0.2519 0.2596 0.2448 0.2533 19,971 +0.01(+3.90%)
Jun 12, 2018 0.2620 0.2635 0.2370 0.2438 55,440 -0.01(-2.48%)
Jun 11, 2018 0.2320 0.2590 0.2320 0.2500 16,702 +0.00(+1.54%)
Jun 08, 2018 0.2320 0.2571 0.2320 0.2462 150,396 -0.01(-4.20%)
Jun 07, 2018 0.2480 0.2700 0.2480 0.2570 82,428 -0.01(-2.76%)
Jun 06, 2018 0.2720 0.2931 0.2530 0.2643 108,048 -0.02(-5.61%)
Jun 05, 2018 0.2962 0.3100 0.2790 0.2800 46,815 -0.02(-6.17%)
Jun 04, 2018 0.3337 0.3443 0.2880 0.2984 128,912 -0.05(-13.13%)
Jun 01, 2018 0.3716 0.3790 0.3335 0.3435 75,343 -0.01(-1.58%)
May 31, 2018 0.3921 0.3921 0.3490 0.3490 34,938 -0.02(-5.93%)
May 30, 2018 0.3575 0.3898 0.3575 0.3710 47,710 +0.00(+0.27%)
May 29, 2018 0.3970 0.3970 0.3542 0.3700 54,915 -0.02(-5.13%)
May 25, 2018 0.3900 0.3900 0.3900 0 +0.04(+9.92%)
May 24, 2018 0.3894 0.4066 0.3548 0.3548 106,689 -0.04(-10.85%)
May 23, 2018 0.4435 0.4730 0.3800 0.3980 216,874 -0.07(-14.28%)
May 22, 2018 0.5170 0.5170 0.4300 0.4643 460,168 -0.06(-10.71%)
May 21, 2018 0.5000 0.5300 0.4900 0.5200 184,949 +0.02(+4.56%)
May 18, 2018 0.4363 0.5000 0.4130 0.4973 565,740 +0.06(+12.59%)
May 17, 2018 0.4239 0.4500 0.4100 0.4417 320,876 -0.01(-1.30%)
May 16, 2018 0.4830 0.5000 0.4200 0.4475 553,071 -0.04(-9.04%)
May 15, 2018 0.4746 0.5078 0.4631 0.4920 238,634 +0.00(+0.42%)
May 14, 2018 0.5110 0.5231 0.4785 0.4900 205,949 -0.02(-3.93%)
May 11, 2018 0.4905 0.5200 0.4639 0.5100 199,625 +0.02(+4.77%)
May 10, 2018 0.4977 0.5150 0.4700 0.4868 242,025 -0.01(-2.43%)
May 09, 2018 0.4829 0.5090 0.4700 0.4989 107,150 +0.00(+0.32%)
May 08, 2018 0.4883 0.5150 0.4800 0.4973 204,102 -0.00(-0.42%)
May 07, 2018 0.5530 0.5680 0.4950 0.4994 128,719 -0.04(-7.86%)
May 04, 2018 0.5190 0.5420 0.4740 0.5420 256,691 +0.03(+6.07%)
May 03, 2018 0.5290 0.5350 0.5000 0.5110 68,108 -0.01(-1.35%)
May 02, 2018 0.5311 0.5450 0.4900 0.5180 228,402 -0.02(-3.63%)
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.