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 (%)
Sep 28, 2018 0.2065 0.2340 0.2030 0.2340 9,500 +0.01(+4.28%)
Sep 27, 2018 0.1964 0.2244 0.1900 0.2244 15,482 +0.02(+12.20%)
Sep 26, 2018 0.2051 0.2180 0.1985 0.2000 21,844 -0.01(-4.81%)
Sep 25, 2018 0.2300 0.2300 0.2000 0.2101 313,926 -0.02(-8.61%)
Sep 24, 2018 0.2320 0.2450 0.2299 0.2299 21,250 -0.02(-6.16%)
Sep 21, 2018 0.2281 0.2452 0.2175 0.2450 60,700 +0.01(+6.52%)
Sep 20, 2018 0.2390 0.2464 0.2205 0.2300 34,710 +0.00(+1.63%)
Sep 19, 2018 0.2507 0.2530 0.2225 0.2263 37,835 -0.03(-13.00%)
Sep 18, 2018 0.2319 0.2601 0.2311 0.2601 11,838 +0.03(+14.33%)
Sep 17, 2018 0.2461 0.2600 0.2270 0.2275 88,414 -0.03(-10.57%)
Sep 14, 2018 0.2549 0.2730 0.2510 0.2544 14,800 -0.01(-2.00%)
Sep 13, 2018 0.2521 0.2795 0.2406 0.2596 49,577 -0.00(-0.88%)
Sep 12, 2018 0.2246 0.2619 0.2220 0.2619 26,843 +0.04(+16.14%)
Sep 11, 2018 0.2500 0.2500 0.2170 0.2255 62,424 -0.03(-10.52%)
Sep 10, 2018 0.2650 0.2771 0.2490 0.2520 72,024 -0.02(-7.11%)
Sep 07, 2018 0.2780 0.2790 0.2681 0.2713 13,700 -0.00(-1.35%)
Sep 06, 2018 0.2835 0.2835 0.2700 0.2750 17,226 -0.00(-1.40%)
Sep 05, 2018 0.2900 0.2900 0.2786 0.2789 13,620 -0.00(-0.04%)
Sep 04, 2018 0.2863 0.2940 0.2748 0.2790 25,165 -0.01(-2.35%)
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%)
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%)
May 01, 2018 0.5690 0.5690 0.5301 0.5375 62,585 -0.01(-2.41%)
Apr 30, 2018 0.6480 0.6500 0.5401 0.5508 249,685 -0.08(-12.57%)
Apr 27, 2018 0.6194 0.6400 0.6020 0.6300 214,455 +0.02(+3.69%)
Apr 26, 2018 0.5700 0.6350 0.5633 0.6076 393,211 +0.05(+9.50%)
Apr 25, 2018 0.5552 0.5650 0.5200 0.5549 239,979 -0.00(-0.73%)
Apr 24, 2018 0.5730 0.5730 0.5400 0.5590 59,246 +0.01(+1.82%)
Apr 23, 2018 0.5813 0.5872 0.5240 0.5490 109,962 -0.02(-4.16%)
Apr 20, 2018 0.5193 0.5728 0.5170 0.5728 170,031 +0.03(+5.49%)
Apr 19, 2018 0.5612 0.5734 0.5300 0.5430 110,705 -0.02(-3.04%)
Apr 18, 2018 0.5608 0.5740 0.5230 0.5600 73,978 +0.02(+4.13%)
Apr 17, 2018 0.5710 0.5900 0.5300 0.5378 138,530 -0.04(-6.47%)
Apr 16, 2018 0.5845 0.5969 0.5517 0.5750 84,311 -0.01(-1.41%)
Apr 13, 2018 0.5900 0.6139 0.5200 0.5832 410,071 +0.00(+0.55%)
Apr 12, 2018 0.5460 0.5890 0.5230 0.5800 311,476 +0.02(+3.24%)
Apr 11, 2018 0.5670 0.5800 0.4800 0.5618 572,317 -0.02(-2.63%)
Apr 10, 2018 0.5734 0.5811 0.5000 0.5770 714,099 +0.01(+0.87%)
Apr 09, 2018 0.5893 0.6050 0.5500 0.5720 208,398 -0.03(-4.67%)
Apr 06, 2018 0.5353 0.6000 0.5294 0.6000 181,867 +0.05(+9.91%)
Apr 05, 2018 0.5505 0.5535 0.5247 0.5459 66,117 +0.00(+0.26%)
Apr 04, 2018 0.5520 0.5590 0.5017 0.5445 158,278 +0.00(+0.33%)
Apr 03, 2018 0.5400 0.5570 0.5199 0.5427 240,228 -0.00(-0.24%)
Apr 02, 2018 0.5210 0.5600 0.5000 0.5440 565,676 +0.03(+6.82%)
Mar 29, 2018 0.5093 0.5093 0.5093 0 -0.02(-3.89%)
Mar 28, 2018 0.5363 0.5364 0.5010 0.5299 110,108 -0.02(-3.13%)
Mar 27, 2018 0.5360 0.5671 0.5331 0.5470 105,580 -0.01(-1.44%)
Mar 26, 2018 0.5585 0.5780 0.5512 0.5550 85,910 +0.00(+0.18%)
Mar 23, 2018 0.5780 0.5886 0.5540 0.5540 108,388 -0.03(-5.20%)
Mar 22, 2018 0.5984 0.6080 0.5371 0.5844 279,380 -0.01(-0.85%)
Mar 21, 2018 0.6034 0.6190 0.5797 0.5894 76,285 -0.02(-2.80%)
Mar 20, 2018 0.5768 0.6157 0.5768 0.6064 123,709 +0.01(+1.07%)
Mar 19, 2018 0.6242 0.6245 0.5914 0.6000 135,717 -0.02(-3.21%)
Mar 16, 2018 0.5760 0.6199 0.5410 0.6199 259,951 +0.02(+4.18%)
Mar 15, 2018 0.6140 0.6482 0.5700 0.5950 313,196 -0.03(-4.34%)
Mar 14, 2018 0.6760 0.6839 0.6200 0.6220 292,821 -0.04(-6.69%)
Mar 13, 2018 0.6800 0.6800 0.6451 0.6666 154,698 -0.00(-0.12%)
Mar 12, 2018 0.6060 0.6680 0.6060 0.6674 263,612 +0.04(+6.00%)
Mar 09, 2018 0.6504 0.6650 0.6189 0.6296 377,340 -0.03(-4.61%)
Mar 08, 2018 0.5987 0.6715 0.5987 0.6600 471,443 +0.07(+11.22%)
Mar 07, 2018 0.5358 0.6017 0.5070 0.5934 480,683 +0.05(+9.99%)
Mar 06, 2018 0.4961 0.5490 0.4919 0.5395 296,849 +0.04(+7.00%)
Mar 05, 2018 0.5100 0.5395 0.5042 0.5042 20,634 -0.00(-0.90%)
Mar 02, 2018 0.5088 0.5088 0.5088 0.5088 250 -0.03(-5.18%)
Mar 01, 2018 0.5555 0.5555 0.5366 0.5366 2,400 -0.00(-0.23%)
Feb 28, 2018 0.5410 0.5410 0.5379 0.5379 1,650 -0.01(-1.13%)
Feb 27, 2018 0.5444 0.5759 0.5440 0.5440 7,250 -0.05(-8.42%)
Feb 22, 2018 0.5940 0.5940 0.5940 0 -0.02(-2.99%)
Feb 21, 2018 0.6889 0.6892 0.6123 0.6123 9,974 -0.14(-19.01%)
Feb 20, 2018 0.7186 0.7560 0.6934 0.7560 13,254 +0.07(+9.69%)
Feb 16, 2018 0.6892 0.6892 0.6892 0 +0.04(+6.34%)
Feb 14, 2018 0.6481 0.6481 0.6481 60 -0.01(-1.97%)
Feb 13, 2018 0.6832 0.6832 0.6496 0.6611 2,100 -0.04(-5.57%)
Feb 12, 2018 0.7172 0.7172 0.7001 0.7001 2,040 +0.04(+6.61%)
Feb 09, 2018 0.7001 0.7001 0.6483 0.6567 11,917 -0.01(-0.98%)
Feb 08, 2018 0.7106 0.7106 0.6632 0.6632 5,410 +0.02(+3.85%)
Feb 07, 2018 0.6431 0.6862 0.6386 0.6386 7,040 +0.11(+20.81%)
Feb 06, 2018 0.4770 0.5391 0.4770 0.5286 9,101 +0.05(+10.66%)
Feb 05, 2018 0.5400 0.4777 0.4777 6,875 -0.09(-16.19%)
Feb 02, 2018 0.5771 0.5852 0.5700 0.5700 5,820 -0.06(-9.50%)
Feb 01, 2018 0.6410 0.6410 0.6282 0.6298 6,586 -0.08(-11.10%)
Jan 31, 2018 0.6638 0.7084 0.6602 0.7084 3,360 +0.01(+1.93%)
Jan 30, 2018 0.7362 0.6876 0.6950 19,429 -0.04(-5.60%)
Jan 29, 2018 0.7400 0.7749 0.7359 0.7362 2,709 +0.09(+13.26%)
Jan 26, 2018 0.7673 0.7735 0.6500 0.6500 1,319 -0.09(-12.39%)
Jan 25, 2018 0.7802 0.7802 0.7400 0.7419 74,900 -0.01(-1.09%)
Jan 24, 2018 0.7683 0.7817 0.7501 0.7501 3,850 -0.00(-0.42%)
Jan 23, 2018 0.7762 0.7762 0.7533 0.7533 4,820 -0.03(-3.53%)
Jan 22, 2018 0.8049 0.8049 0.7656 0.7809 2,325 -0.02(-2.67%)
Jan 19, 2018 0.7727 0.8023 0.7720 0.8023 15,000 +0.03(+3.26%)
Jan 18, 2018 0.7713 0.8045 0.7713 0.7770 81,855 +0.02(+2.48%)
Jan 17, 2018 0.6888 0.7584 0.6500 0.7582 60,244 +0.01(+1.15%)
Jan 16, 2018 0.7994 0.8096 0.7496 0.7496 58,370 -0.05(-5.81%)
Jan 12, 2018 0.7958 0.7958 0.7958 0 -0.03(-3.78%)
Jan 11, 2018 0.8476 0.8476 0.8076 0.8271 11,650 -0.02(-1.82%)
Jan 10, 2018 0.8590 0.8869 0.8424 0.8424 16,300 -0.03(-2.97%)
Jan 09, 2018 0.8659 0.8800 0.8351 0.8682 29,772 -0.04(-4.31%)
Jan 08, 2018 0.9288 0.9288 0.9073 0.9073 6,856 -0.01(-1.51%)
Jan 05, 2018 0.8972 0.9212 0.8891 0.9212 13,219 +0.05(+5.89%)
Jan 04, 2018 0.8962 0.9121 0.8411 0.8700 32,944 -0.01(-1.14%)
Dec 29, 2017 0.8800 0.8800 0.8800 96 +0.04(+5.09%)
Dec 28, 2017 0.8791 0.8791 0.8374 0.8374 7,923 -0.06(-6.72%)
Dec 27, 2017 0.9457 0.9457 0.8814 0.8977 28,463 -0.01(-1.13%)
Dec 26, 2017 0.9080 0.9080 0.9080 0.9080 1,500 +0.00(+0.33%)
Dec 22, 2017 0.8344 0.9266 0.8144 0.9050 29,823 -0.11(-10.78%)
Dec 21, 2017 1.071 1.079 1.014 1.014 20,407 -0.01(-1.42%)
Dec 20, 2017 1.094 1.120 1.018 1.029 9,349 -0.08(-7.04%)
Dec 19, 2017 1.144 1.160 1.094 1.107 72,264 -0.01(-1.13%)
Dec 18, 2017 0.9877 1.120 0.9779 1.120 23,360 +0.20(+22.04%)
Dec 15, 2017 0.9207 0.9284 0.9174 0.9174 32,500 -0.03(-3.53%)
Dec 14, 2017 0.9602 0.9602 0.9510 0.9510 440 -0.05(-4.77%)
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.