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 (%)
Dec 31, 2018 0.1003 0.1003 0.0900 0.0900 4,800 -0.01(-6.64%)
Dec 28, 2018 0.0978 0.0978 0.0860 0.0964 31,100 +0.01(+9.30%)
Dec 27, 2018 0.0831 0.1000 0.0790 0.0882 15,975 +0.00(+0.80%)
Dec 26, 2018 0.0790 0.0875 0.0770 0.0875 9,858 -0.01(-11.79%)
Dec 24, 2018 0.0870 0.0992 0.0850 0.0992 25,400 +0.00(+4.75%)
Dec 21, 2018 0.0753 0.0953 0.0753 0.0947 47,400 +0.00(+0.21%)
Dec 20, 2018 0.0866 0.0945 0.0759 0.0945 14,385 +0.01(+7.39%)
Dec 19, 2018 0.0800 0.0880 0.0740 0.0880 26,100 +0.01(+10.00%)
Dec 18, 2018 0.0850 0.0850 0.0800 0.0800 36,700 +0.00(+3.76%)
Dec 17, 2018 0.0800 0.0861 0.0771 0.0771 20,022 -0.01(-9.08%)
Dec 14, 2018 0.0900 0.0990 0.0848 0.0848 22,700 -0.02(-17.67%)
Dec 13, 2018 0.1035 0.1035 0.1030 0.1030 3,100 +0.00(+1.28%)
Dec 12, 2018 0.0870 0.1017 0.0800 0.1017 33,200 +0.03(+34.70%)
Dec 10, 2018 0.0800 0.0800 0.0755 0.0755 250 -0.01(-7.48%)
Dec 07, 2018 0.0817 0.0817 0.0816 0.0816 900 -0.01(-6.42%)
Dec 06, 2018 0.0820 0.0872 0.0750 0.0872 5,600 -0.00(-2.02%)
Dec 04, 2018 0.0848 0.0890 0.0808 0.0890 22,900 +0.00(+4.95%)
Dec 03, 2018 0.1038 0.1038 0.0848 0.0848 18,700 -0.00(-3.96%)
Nov 30, 2018 0.0849 0.0938 0.0849 0.0883 4,100 -0.01(-13.18%)
Nov 29, 2018 0.1104 0.1104 0.0900 0.1017 1,660 +0.00(+2.52%)
Nov 28, 2018 0.0960 0.1041 0.0880 0.0992 136,654 -0.01(-7.98%)
Nov 27, 2018 0.1200 0.1200 0.0970 0.1078 12,347 -0.00(-2.00%)
Nov 26, 2018 0.1268 0.1330 0.1001 0.1100 68,968 -0.02(-15.97%)
Nov 23, 2018 0.1309 0.1309 0.1309 0.1309 200 +0.01(+4.72%)
Nov 20, 2018 0.1250 0.1250 0.1250 0 -0.01(-4.58%)
Nov 19, 2018 0.1291 0.1310 0.1241 0.1310 9,250 +0.01(+8.71%)
Nov 16, 2018 0.1103 0.1310 0.1100 0.1205 44,900 +0.00(+3.88%)
Nov 15, 2018 0.1153 0.1271 0.1153 0.1160 19,700 -0.01(-8.37%)
Nov 14, 2018 0.1300 0.1300 0.1266 0.1266 7,420 -0.00(-0.94%)
Nov 13, 2018 0.1400 0.1400 0.1230 0.1278 10,225 -0.01(-6.17%)
Nov 12, 2018 0.1240 0.1419 0.1240 0.1362 8,200 +0.01(+5.58%)
Nov 09, 2018 0.1426 0.1426 0.1290 0.1290 3,200 -0.01(-4.44%)
Nov 08, 2018 0.1545 0.1600 0.1350 0.1350 335,510 -0.02(-12.90%)
Nov 07, 2018 0.1510 0.1785 0.1510 0.1550 93,738 -0.00(-1.40%)
Nov 06, 2018 0.1480 0.1804 0.1480 0.1572 39,550 -0.01(-5.24%)
Nov 05, 2018 0.1770 0.1770 0.1487 0.1659 59,458 -0.01(-6.69%)
Nov 02, 2018 0.1990 0.1990 0.1600 0.1778 108,000 +0.01(+7.04%)
Nov 01, 2018 0.1862 0.1890 0.1600 0.1661 13,300 -0.02(-10.75%)
Oct 31, 2018 0.1800 0.1891 0.1540 0.1861 94,180 +0.01(+3.91%)
Oct 30, 2018 0.1740 0.1791 0.1740 0.1791 2,000 +0.00(+0.67%)
Oct 29, 2018 0.1590 0.2071 0.1520 0.1779 35,246 +0.01(+6.53%)
Oct 26, 2018 0.2003 0.2003 0.1670 0.1670 83,200 -0.02(-11.73%)
Oct 25, 2018 0.1750 0.1967 0.1750 0.1892 2,257 +0.01(+3.11%)
Oct 24, 2018 0.2064 0.2120 0.1835 0.1835 97,884 -0.00(-2.60%)
Oct 23, 2018 0.1740 0.1996 0.1740 0.1884 4,947 -0.00(-1.10%)
Oct 22, 2018 0.1900 0.2000 0.1900 0.1905 22,478 +0.00(+0.26%)
Oct 19, 2018 0.2000 0.2025 0.1900 0.1900 72,800 -0.00(-1.86%)
Oct 18, 2018 0.1935 0.1936 0.1935 0.1936 3,480 -0.00(-0.67%)
Oct 17, 2018 0.1976 0.2177 0.1949 0.1949 29,200 -0.01(-3.90%)
Oct 16, 2018 0.2230 0.2382 0.2000 0.2028 57,744 -0.04(-15.08%)
Oct 15, 2018 0.2308 0.2467 0.2217 0.2388 8,373 -0.00(-1.57%)
Oct 12, 2018 0.2140 0.2661 0.2140 0.2426 46,000 +0.03(+15.58%)
Oct 11, 2018 0.2203 0.2210 0.2070 0.2099 111,936 -0.00(-1.13%)
Oct 10, 2018 0.1831 0.2123 0.1831 0.2123 36,913 +0.03(+14.26%)
Oct 09, 2018 0.2079 0.2079 0.1858 0.1858 36,204 -0.00(-0.11%)
Oct 08, 2018 0.2259 0.2259 0.1860 0.1860 52,790 -0.01(-5.10%)
Oct 05, 2018 0.2069 0.2069 0.1960 0.1960 5,900 -0.01(-7.02%)
Oct 04, 2018 0.2234 0.2234 0.1952 0.2108 93,825 +0.00(+0.81%)
Oct 03, 2018 0.2122 0.2164 0.2064 0.2091 30,050 -0.01(-2.74%)
Oct 02, 2018 0.2314 0.2314 0.2108 0.2150 21,734 -0.00(-0.42%)
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.