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 (%)
Aug 31, 2018 0.2857 0.2857 0.2857 0 +0.01(+3.89%)
Aug 30, 2018 0.2750 0.3060 0.2750 0.2750 12,847 -0.02(-5.21%)
Aug 29, 2018 0.2966 0.2990 0.2901 0.2901 2,680 -0.02(-5.63%)
Aug 28, 2018 0.3122 0.3196 0.2997 0.3074 17,570 +0.01(+3.12%)
Aug 27, 2018 0.3272 0.3272 0.2723 0.2981 118,118 -0.03(-9.17%)
Aug 24, 2018 0.3284 0.3297 0.3000 0.3282 66,900 +0.00(+1.08%)
Aug 23, 2018 0.3126 0.3300 0.3040 0.3247 43,250 +0.00(+0.03%)
Aug 22, 2018 0.3200 0.3300 0.3129 0.3246 15,600 +0.01(+3.74%)
Aug 21, 2018 0.3200 0.3246 0.3128 0.3129 34,740 -0.02(-6.62%)
Aug 20, 2018 0.3463 0.3500 0.3250 0.3351 11,548 -0.01(-4.26%)
Aug 17, 2018 0.3280 0.3613 0.3280 0.3500 9,900 -0.00(-1.13%)
Aug 16, 2018 0.3630 0.3786 0.3534 0.3540 14,179 -0.00(-0.31%)
Aug 15, 2018 0.3650 0.3770 0.3480 0.3551 18,642 -0.03(-8.38%)
Aug 14, 2018 0.3899 0.4000 0.3750 0.3876 20,308 +0.01(+2.54%)
Aug 13, 2018 0.3919 0.4090 0.3750 0.3780 49,954 +0.01(+1.61%)
Aug 10, 2018 0.3997 0.4100 0.3716 0.3720 39,000 -0.02(-4.62%)
Aug 09, 2018 0.3880 0.4100 0.3850 0.3900 18,904 +0.01(+3.15%)
Aug 08, 2018 0.3809 0.3939 0.3781 0.3781 28,581 +0.00(+1.31%)
Aug 07, 2018 0.4233 0.4269 0.3731 0.3732 53,187 -0.03(-6.72%)
Aug 06, 2018 0.4490 0.4490 0.4000 0.4001 24,974 -0.03(-6.74%)
Aug 03, 2018 0.4408 0.4439 0.4127 0.4290 60,700 -0.01(-2.17%)
Aug 02, 2018 0.4260 0.4400 0.4020 0.4385 229,122 +0.07(+18.51%)
Aug 01, 2018 0.3509 0.3772 0.3410 0.3700 65,540 +0.04(+11.08%)
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%)
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.