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, 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%)
Mar 01, 2019 0.1151 0.1151 0.1151 0.1151 31,400 -0.00(-0.69%)
Feb 28, 2019 0.1295 0.1295 0.1159 0.1159 2,650 -0.01(-10.85%)
Feb 27, 2019 0.1200 0.1329 0.1200 0.1300 8,150 -0.00(-2.26%)
Feb 26, 2019 0.1207 0.1330 0.1207 0.1330 714 +0.01(+10.83%)
Feb 25, 2019 0.1400 0.1400 0.1200 0.1200 110,592 -0.02(-15.49%)
Feb 22, 2019 0.1231 0.1420 0.1231 0.1420 21,500 +0.01(+8.56%)
Feb 21, 2019 0.1350 0.1377 0.1308 0.1308 2,600 -0.01(-5.15%)
Feb 20, 2019 0.1369 0.1403 0.1369 0.1379 14,205 +0.00(+2.60%)
Feb 19, 2019 0.1321 0.1370 0.1200 0.1344 35,070 +0.00(+3.38%)
Feb 15, 2019 0.1338 0.1400 0.1300 0.1300 5,900 +0.00(+0.00%)
Feb 14, 2019 0.1323 0.1428 0.1300 0.1300 17,545 -0.01(-4.69%)
Feb 13, 2019 0.1536 0.1536 0.1364 0.1364 45,000 -0.01(-9.07%)
Feb 12, 2019 0.1621 0.1698 0.1500 0.1500 3,000 -0.00(-1.77%)
Feb 11, 2019 0.1527 0.1527 0.1527 0.1527 2,000 -0.02(-11.07%)
Feb 08, 2019 0.1750 0.1800 0.1557 0.1717 43,200 +0.00(+0.35%)
Feb 07, 2019 0.1711 0.1711 0.1711 0.1711 1,000 +0.01(+5.36%)
Feb 06, 2019 0.1688 0.1692 0.1624 0.1624 19,970 -0.01(-4.08%)
Feb 05, 2019 0.1678 0.1732 0.1663 0.1693 7,011 -0.01(-5.94%)
Feb 04, 2019 0.1800 0.1800 0.1717 0.1800 8,000 +0.00(+0.00%)
Jan 31, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.39%)
Jan 30, 2019 0.1740 0.1740 0.1708 0.1708 5,505 -0.02(-9.68%)
Jan 29, 2019 0.1849 0.1981 0.1849 0.1891 20,005 +0.01(+4.48%)
Jan 28, 2019 0.1791 0.1810 0.1791 0.1810 5,200 +0.00(+0.56%)
Jan 25, 2019 0.1731 0.1850 0.1731 0.1800 2,600 +0.00(+0.06%)
Jan 24, 2019 0.1692 0.1824 0.1692 0.1799 3,134 +0.01(+9.03%)
Jan 23, 2019 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.24%)
Jan 22, 2019 0.1646 0.1646 0.1646 10 +0.00(+0.00%)
Jan 18, 2019 0.1646 0.1646 0.1646 0.1646 100 +0.00(+0.73%)
Jan 17, 2019 0.1805 0.1843 0.1615 0.1634 17,090 -0.02(-12.62%)
Jan 16, 2019 0.1700 0.1870 0.1700 0.1870 3,220 +0.02(+14.79%)
Jan 15, 2019 0.1610 0.1670 0.1610 0.1629 13,350 -0.00(-2.40%)
Jan 14, 2019 0.1940 0.1940 0.1669 0.1669 17,700 -0.03(-14.28%)
Jan 11, 2019 0.1717 0.1947 0.1300 0.1947 366,200 +0.03(+21.69%)
Jan 10, 2019 0.2000 0.2000 0.1530 0.1600 224,896 -0.04(-19.48%)
Jan 09, 2019 0.1841 0.2000 0.1840 0.1987 17,087 +0.01(+7.93%)
Jan 08, 2019 0.2000 0.2000 0.1800 0.1841 11,289 -0.02(-7.95%)
Jan 07, 2019 0.1976 0.2000 0.1899 0.2000 52,610 -0.01(-4.44%)
Jan 04, 2019 0.1800 0.2093 0.1800 0.2093 42,300 +0.05(+30.81%)
Jan 03, 2019 0.1030 0.1850 0.1030 0.1600 139,526 +0.04(+33.33%)
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.