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 (%)
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%)
Oct 01, 2018 0.2340 0.2342 0.2159 0.2159 8,402 -0.02(-7.74%)
Sep 28, 2018 0.2065 0.2340 0.2030 0.2340 9,500 +0.01(+4.28%)
Sep 27, 2018 0.1964 0.2244 0.1900 0.2244 15,482 +0.02(+12.20%)
Sep 26, 2018 0.2051 0.2180 0.1985 0.2000 21,844 -0.01(-4.81%)
Sep 25, 2018 0.2300 0.2300 0.2000 0.2101 313,926 -0.02(-8.61%)
Sep 24, 2018 0.2320 0.2450 0.2299 0.2299 21,250 -0.02(-6.16%)
Sep 21, 2018 0.2281 0.2452 0.2175 0.2450 60,700 +0.01(+6.52%)
Sep 20, 2018 0.2390 0.2464 0.2205 0.2300 34,710 +0.00(+1.63%)
Sep 19, 2018 0.2507 0.2530 0.2225 0.2263 37,835 -0.03(-13.00%)
Sep 18, 2018 0.2319 0.2601 0.2311 0.2601 11,838 +0.03(+14.33%)
Sep 17, 2018 0.2461 0.2600 0.2270 0.2275 88,414 -0.03(-10.57%)
Sep 14, 2018 0.2549 0.2730 0.2510 0.2544 14,800 -0.01(-2.00%)
Sep 13, 2018 0.2521 0.2795 0.2406 0.2596 49,577 -0.00(-0.88%)
Sep 12, 2018 0.2246 0.2619 0.2220 0.2619 26,843 +0.04(+16.14%)
Sep 11, 2018 0.2500 0.2500 0.2170 0.2255 62,424 -0.03(-10.52%)
Sep 10, 2018 0.2650 0.2771 0.2490 0.2520 72,024 -0.02(-7.11%)
Sep 07, 2018 0.2780 0.2790 0.2681 0.2713 13,700 -0.00(-1.35%)
Sep 06, 2018 0.2835 0.2835 0.2700 0.2750 17,226 -0.00(-1.40%)
Sep 05, 2018 0.2900 0.2900 0.2786 0.2789 13,620 -0.00(-0.04%)
Sep 04, 2018 0.2863 0.2940 0.2748 0.2790 25,165 -0.01(-2.35%)
Aug 31, 2018 0.2857 0.2857 0.2857 0 +0.01(+3.89%)
Aug 30, 2018 0.2750 0.3060 0.2750 0.2750 12,847 -0.02(-5.21%)
Aug 29, 2018 0.2966 0.2990 0.2901 0.2901 2,680 -0.02(-5.63%)
Aug 28, 2018 0.3122 0.3196 0.2997 0.3074 17,570 +0.01(+3.12%)
Aug 27, 2018 0.3272 0.3272 0.2723 0.2981 118,118 -0.03(-9.17%)
Aug 24, 2018 0.3284 0.3297 0.3000 0.3282 66,900 +0.00(+1.08%)
Aug 23, 2018 0.3126 0.3300 0.3040 0.3247 43,250 +0.00(+0.03%)
Aug 22, 2018 0.3200 0.3300 0.3129 0.3246 15,600 +0.01(+3.74%)
Aug 21, 2018 0.3200 0.3246 0.3128 0.3129 34,740 -0.02(-6.62%)
Aug 20, 2018 0.3463 0.3500 0.3250 0.3351 11,548 -0.01(-4.26%)
Aug 17, 2018 0.3280 0.3613 0.3280 0.3500 9,900 -0.00(-1.13%)
Aug 16, 2018 0.3630 0.3786 0.3534 0.3540 14,179 -0.00(-0.31%)
Aug 15, 2018 0.3650 0.3770 0.3480 0.3551 18,642 -0.03(-8.38%)
Aug 14, 2018 0.3899 0.4000 0.3750 0.3876 20,308 +0.01(+2.54%)
Aug 13, 2018 0.3919 0.4090 0.3750 0.3780 49,954 +0.01(+1.61%)
Aug 10, 2018 0.3997 0.4100 0.3716 0.3720 39,000 -0.02(-4.62%)
Aug 09, 2018 0.3880 0.4100 0.3850 0.3900 18,904 +0.01(+3.15%)
Aug 08, 2018 0.3809 0.3939 0.3781 0.3781 28,581 +0.00(+1.31%)
Aug 07, 2018 0.4233 0.4269 0.3731 0.3732 53,187 -0.03(-6.72%)
Aug 06, 2018 0.4490 0.4490 0.4000 0.4001 24,974 -0.03(-6.74%)
Aug 03, 2018 0.4408 0.4439 0.4127 0.4290 60,700 -0.01(-2.17%)
Aug 02, 2018 0.4260 0.4400 0.4020 0.4385 229,122 +0.07(+18.51%)
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.