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 (%)
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%)
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.