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, 2019 0.0713 0.0718 0.0672 0.0673 60,000 +0.00(+6.83%)
May 30, 2019 0.0695 0.0760 0.0630 0.0630 66,700 -0.01(-12.86%)
May 29, 2019 0.0720 0.0723 0.0601 0.0723 39,205 -0.00(-2.82%)
May 28, 2019 0.0640 0.0744 0.0632 0.0744 47,570 -0.00(-1.46%)
May 24, 2019 0.0800 0.0800 0.0640 0.0755 108,100 -0.00(-5.63%)
May 23, 2019 0.0864 0.0890 0.0720 0.0800 41,097 -0.01(-11.70%)
May 22, 2019 0.0890 0.0907 0.0749 0.0906 128,938 +0.01(+9.03%)
May 21, 2019 0.0831 0.0831 0.0831 0.0831 6,000 -0.01(-5.68%)
May 20, 2019 0.0720 0.0881 0.0720 0.0881 3,050 +0.01(+11.24%)
May 17, 2019 0.0792 0.0792 0.0792 0.0792 4,000 +0.01(+8.64%)
May 16, 2019 0.0880 0.0880 0.0709 0.0729 15,502 -0.01(-17.06%)
May 15, 2019 0.0879 0.0879 0.0856 0.0879 14,326 +0.00(+4.39%)
May 14, 2019 0.0930 0.0930 0.0800 0.0842 69,476 +0.00(+0.00%)
May 13, 2019 0.0856 0.0918 0.0842 0.0842 23,000 +0.01(+18.76%)
May 10, 2019 0.0709 0.0709 0.0709 0.0709 100 -0.01(-9.10%)
May 09, 2019 0.0778 0.0820 0.0773 0.0780 18,199 +0.00(+0.00%)
May 08, 2019 0.0780 0.0780 0.0780 0.0780 390 +0.00(+2.63%)
May 07, 2019 0.0768 0.0768 0.0760 0.0760 695 -0.00(-1.04%)
May 06, 2019 0.0720 0.0768 0.0720 0.0768 1,250 +0.00(+1.05%)
May 03, 2019 0.0840 0.0840 0.0760 0.0760 1,200 -0.01(-6.17%)
May 02, 2019 0.0810 0.0810 0.0810 45 +0.00(+0.00%)
Apr 30, 2019 0.0810 0.0810 0.0810 0 +0.01(+11.57%)
Apr 29, 2019 0.0820 0.0820 0.0726 0.0726 19,600 -0.01(-15.97%)
Apr 26, 2019 0.0864 0.0864 0.0864 0.0864 300 +0.00(+5.37%)
Apr 25, 2019 0.0820 0.0820 0.0820 0.0820 1,400 -0.00(-4.65%)
Apr 24, 2019 0.0877 0.0877 0.0860 0.0860 20,150 -0.00(-4.44%)
Apr 23, 2019 0.0945 0.0945 0.0900 0.0900 5,500 +0.00(+0.78%)
Apr 22, 2019 0.0893 0.0893 0.0812 0.0893 4,404 -0.00(-1.65%)
Apr 18, 2019 0.0890 0.0945 0.0800 0.0908 35,700 +0.00(+1.00%)
Apr 16, 2019 0.0899 0.0899 0.0899 0 +0.00(+3.33%)
Apr 15, 2019 0.0861 0.0870 0.0861 0.0870 2,000 -0.00(-1.58%)
Apr 11, 2019 0.0884 0.0884 0.0884 0 -0.01(-14.17%)
Apr 09, 2019 0.1030 0.1030 0.1030 0 -0.01(-7.04%)
Apr 08, 2019 0.1181 0.1183 0.1108 0.1108 43,428 -0.01(-4.89%)
Apr 05, 2019 0.1101 0.1230 0.1101 0.1165 3,400 -0.01(-4.27%)
Apr 04, 2019 0.1400 0.1400 0.1141 0.1217 10,800 -0.02(-11.10%)
Apr 03, 2019 0.1055 0.1407 0.1055 0.1369 72,502 +0.03(+32.14%)
Apr 02, 2019 0.1001 0.1483 0.0995 0.1036 126,769 +0.01(+9.05%)
Apr 01, 2019 0.1073 0.1078 0.0902 0.0950 112,042 -0.01(-9.09%)
Mar 29, 2019 0.1034 0.1128 0.0920 0.1045 11,700 +0.01(+10.00%)
Mar 28, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+3.49%)
Mar 27, 2019 0.0918 0.0918 0.0918 0.0918 100 +0.00(+3.15%)
Mar 26, 2019 0.1000 0.1000 0.0880 0.0890 10,900 -0.01(-6.32%)
Mar 25, 2019 0.1018 0.1025 0.0950 0.0950 11,660 -0.02(-14.34%)
Mar 22, 2019 0.1109 0.1109 0.1109 0.1109 500 -0.00(-2.72%)
Mar 21, 2019 0.1075 0.1140 0.1075 0.1140 9,950 +0.02(+23.11%)
Mar 20, 2019 0.1000 0.1000 0.0926 0.0926 5,300 -0.01(-13.46%)
Mar 19, 2019 0.0931 0.1140 0.0931 0.1070 10,600 +0.02(+18.89%)
Mar 18, 2019 0.0931 0.1001 0.0900 0.0900 5,460 +0.00(+2.97%)
Mar 15, 2019 0.0841 0.1037 0.0841 0.0874 6,600 -0.00(-3.00%)
Mar 13, 2019 0.0901 0.0901 0.0901 0 +0.00(+0.45%)
Mar 12, 2019 0.0920 0.0920 0.0870 0.0897 9,800 -0.00(-3.76%)
Mar 11, 2019 0.1063 0.1063 0.0892 0.0932 8,250 -0.01(-12.57%)
Mar 08, 2019 0.1066 0.1066 0.1066 0.1066 13,000 +0.01(+6.60%)
Mar 07, 2019 0.1040 0.1074 0.0890 0.1000 19,900 -0.01(-11.43%)
Mar 06, 2019 0.1152 0.1152 0.1129 0.1129 2,300 -0.02(-12.68%)
Mar 05, 2019 0.1100 0.1293 0.1000 0.1293 52,425 +0.02(+16.91%)
Mar 04, 2019 0.1143 0.1143 0.1031 0.1106 3,200 -0.00(-3.91%)
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.