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 31, 2020 0.0306 0.0306 0.0268 0.0268 19,000 -0.01(-18.79%)
Mar 30, 2020 0.0304 0.0330 0.0274 0.0330 17,416 +0.01(+64.18%)
Mar 27, 2020 0.0282 0.0306 0.0201 0.0201 15,000 +0.00(+0.50%)
Mar 26, 2020 0.0269 0.0269 0.0200 0.0200 27,100 -0.01(-32.89%)
Mar 25, 2020 0.0253 0.0298 0.0253 0.0298 2,500 +0.00(+6.81%)
Mar 24, 2020 0.0279 0.0279 0.0279 0.0279 2,000 +0.01(+24.55%)
Mar 19, 2020 0.0224 0.0224 0.0224 0 +0.00(+0.90%)
Mar 18, 2020 0.0223 0.0223 0.0222 0.0222 2,110 -0.01(-31.48%)
Mar 17, 2020 0.0250 0.0324 0.0200 0.0324 12,350 +0.01(+37.87%)
Mar 16, 2020 0.0220 0.0235 0.0220 0.0235 500 -0.01(-24.92%)
Mar 13, 2020 0.0313 0.0313 0.0313 0.0313 300 +0.00(+16.36%)
Mar 12, 2020 0.0255 0.0271 0.0199 0.0269 68,750 -0.00(-4.61%)
Mar 11, 2020 0.0282 0.0282 0.0282 0.0282 1,263 -0.00(-8.14%)
Mar 10, 2020 0.0325 0.0325 0.0307 0.0307 10,700 +0.01(+20.39%)
Mar 09, 2020 0.0255 0.0255 0.0255 0.0255 280 -0.00(-12.07%)
Mar 05, 2020 0.0290 0.0290 0.0290 0 -0.00(-5.23%)
Mar 04, 2020 0.0277 0.0306 0.0277 0.0306 4,500 +0.00(+12.09%)
Mar 03, 2020 0.0362 0.0362 0.0273 0.0273 54,650 -0.00(-13.33%)
Mar 02, 2020 0.0282 0.0384 0.0241 0.0315 55,749 +0.00(+11.70%)
Feb 28, 2020 0.0307 0.0307 0.0282 0.0282 33,300 -0.00(-5.37%)
Feb 27, 2020 0.0319 0.0319 0.0293 0.0298 3,935 -0.00(-8.31%)
Feb 26, 2020 0.0301 0.0325 0.0291 0.0325 23,370 +0.00(+15.25%)
Feb 25, 2020 0.0304 0.0304 0.0282 0.0282 22,102 -0.00(-7.24%)
Feb 24, 2020 0.0370 0.0400 0.0304 0.0304 22,314 -0.01(-17.39%)
Feb 21, 2020 0.0280 0.0368 0.0280 0.0368 30,000 +0.00(+5.14%)
Feb 20, 2020 0.0351 0.0352 0.0283 0.0350 11,300 -0.01(-14.00%)
Feb 19, 2020 0.0406 0.0430 0.0390 0.0407 20,300 -0.01(-18.44%)
Feb 18, 2020 0.0470 0.0564 0.0440 0.0499 78,879 -0.01(-9.27%)
Feb 14, 2020 0.0420 0.0581 0.0420 0.0550 257,000 +0.01(+16.03%)
Feb 13, 2020 0.0510 0.0604 0.0420 0.0474 195,989 -0.01(-10.23%)
Feb 12, 2020 0.0723 0.0725 0.0514 0.0528 192,100 -0.01(-20.48%)
Feb 11, 2020 0.0440 0.0664 0.0440 0.0664 109,228 +0.03(+66.00%)
Feb 10, 2020 0.0443 0.0464 0.0399 0.0400 43,953 -0.00(-0.99%)
Feb 07, 2020 0.0325 0.0430 0.0313 0.0404 121,800 +0.01(+34.22%)
Feb 06, 2020 0.0364 0.0364 0.0300 0.0301 30,781 +0.00(+5.99%)
Feb 05, 2020 0.0246 0.0284 0.0246 0.0284 19,601 +0.00(+12.70%)
Feb 04, 2020 0.0209 0.0252 0.0209 0.0252 3,050 +0.01(+47.37%)
Feb 03, 2020 0.0171 0.0171 0.0171 0.0171 800 -0.00(-20.09%)
Jan 31, 2020 0.0214 0.0247 0.0214 0.0214 8,800 -0.00(-9.32%)
Jan 30, 2020 0.0206 0.0236 0.0206 0.0236 11,500 +0.00(+16.83%)
Jan 28, 2020 0.0202 0.0202 0.0202 0 +0.00(+1.00%)
Jan 27, 2020 0.0207 0.0207 0.0200 0.0200 29,001 +0.00(+0.00%)
Jan 24, 2020 0.0200 0.0200 0.0200 0.0200 43,900 +0.00(+14.29%)
Jan 23, 2020 0.0200 0.0200 0.0150 0.0175 52,841 -0.01(-36.59%)
Jan 22, 2020 0.0200 0.0281 0.0199 0.0276 114,800 +0.01(+32.69%)
Jan 21, 2020 0.0240 0.0255 0.0151 0.0208 52,841 -0.00(-13.33%)
Jan 17, 2020 0.0250 0.0250 0.0180 0.0240 65,600 +0.00(+25.00%)
Jan 16, 2020 0.0103 0.0240 0.0103 0.0192 59,601 +0.01(+50.00%)
Jan 15, 2020 0.0170 0.0170 0.0114 0.0128 9,453 +0.00(+16.36%)
Jan 14, 2020 0.0093 0.0126 0.0060 0.0110 16,538 +0.00(+17.02%)
Jan 10, 2020 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Jan 09, 2020 0.0126 0.0126 0.0094 0.0094 11,589 +0.00(+0.00%)
Jan 07, 2020 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Jan 06, 2020 0.0095 0.0095 0.0095 0.0095 2,500 -0.00(-13.64%)
Jan 03, 2020 0.0110 0.0110 0.0110 10 +0.00(+0.00%)
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.