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 (%)
Apr 30, 2018 0.6480 0.6500 0.5401 0.5508 249,685 -0.08(-12.57%)
Apr 27, 2018 0.6194 0.6400 0.6020 0.6300 214,455 +0.02(+3.69%)
Apr 26, 2018 0.5700 0.6350 0.5633 0.6076 393,211 +0.05(+9.50%)
Apr 25, 2018 0.5552 0.5650 0.5200 0.5549 239,979 -0.00(-0.73%)
Apr 24, 2018 0.5730 0.5730 0.5400 0.5590 59,246 +0.01(+1.82%)
Apr 23, 2018 0.5813 0.5872 0.5240 0.5490 109,962 -0.02(-4.16%)
Apr 20, 2018 0.5193 0.5728 0.5170 0.5728 170,031 +0.03(+5.49%)
Apr 19, 2018 0.5612 0.5734 0.5300 0.5430 110,705 -0.02(-3.04%)
Apr 18, 2018 0.5608 0.5740 0.5230 0.5600 73,978 +0.02(+4.13%)
Apr 17, 2018 0.5710 0.5900 0.5300 0.5378 138,530 -0.04(-6.47%)
Apr 16, 2018 0.5845 0.5969 0.5517 0.5750 84,311 -0.01(-1.41%)
Apr 13, 2018 0.5900 0.6139 0.5200 0.5832 410,071 +0.00(+0.55%)
Apr 12, 2018 0.5460 0.5890 0.5230 0.5800 311,476 +0.02(+3.24%)
Apr 11, 2018 0.5670 0.5800 0.4800 0.5618 572,317 -0.02(-2.63%)
Apr 10, 2018 0.5734 0.5811 0.5000 0.5770 714,099 +0.01(+0.87%)
Apr 09, 2018 0.5893 0.6050 0.5500 0.5720 208,398 -0.03(-4.67%)
Apr 06, 2018 0.5353 0.6000 0.5294 0.6000 181,867 +0.05(+9.91%)
Apr 05, 2018 0.5505 0.5535 0.5247 0.5459 66,117 +0.00(+0.26%)
Apr 04, 2018 0.5520 0.5590 0.5017 0.5445 158,278 +0.00(+0.33%)
Apr 03, 2018 0.5400 0.5570 0.5199 0.5427 240,228 -0.00(-0.24%)
Apr 02, 2018 0.5210 0.5600 0.5000 0.5440 565,676 +0.03(+6.82%)
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%)
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.