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 (%)
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%)
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.