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 (%)
Aug 30, 2019 0.0425 0.0425 0.0300 0.0300 9,600 -0.01(-22.68%)
Aug 27, 2019 0.0388 0.0388 0.0388 0 -0.00(-3.00%)
Aug 23, 2019 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Aug 22, 2019 0.0426 0.0430 0.0400 0.0430 10,500 +0.01(+32.31%)
Aug 21, 2019 0.0480 0.0480 0.0325 0.0325 12,888 -0.01(-18.75%)
Aug 20, 2019 0.0400 0.0430 0.0400 0.0400 32,036 -0.00(-1.23%)
Aug 19, 2019 0.0400 0.0405 0.0400 0.0405 4,698 -0.00(-1.22%)
Aug 16, 2019 0.0410 0.0410 0.0410 0.0410 500 +0.00(+2.50%)
Aug 14, 2019 0.0400 0.0400 0.0400 0 -0.01(-19.35%)
Aug 13, 2019 0.0496 0.0496 0.0496 0.0496 5,000 +0.00(+6.90%)
Aug 12, 2019 0.0464 0.0464 0.0464 0.0464 160 -0.00(-7.20%)
Aug 07, 2019 0.0500 0.0500 0.0500 0 +0.01(+16.28%)
Jul 31, 2019 0.0430 0.0430 0.0430 0 -0.01(-24.69%)
Jul 30, 2019 0.0430 0.0571 0.0430 0.0571 2,200 +0.00(+2.88%)
Jul 29, 2019 0.0603 0.0603 0.0555 0.0555 5,373 -0.01(-15.40%)
Jul 26, 2019 0.0650 0.0656 0.0590 0.0656 7,700 +0.00(+0.92%)
Jul 25, 2019 0.0648 0.0650 0.0648 0.0650 400 +0.01(+25.00%)
Jul 24, 2019 0.0520 0.0520 0.0520 0.0520 100 -0.00(-8.61%)
Jul 23, 2019 0.0593 0.0593 0.0559 0.0569 712 -0.01(-10.68%)
Jul 22, 2019 0.0600 0.0637 0.0600 0.0637 5,513 -0.01(-9.13%)
Jul 19, 2019 0.0650 0.0701 0.0603 0.0701 13,100 +0.01(+16.83%)
Jul 18, 2019 0.0605 0.0670 0.0600 0.0600 5,036 -0.00(-0.50%)
Jul 16, 2019 0.0603 0.0603 0.0603 0 -0.00(-5.93%)
Jul 15, 2019 0.0641 0.0641 0.0641 0.0641 122 +0.00(+6.83%)
Jul 12, 2019 0.0660 0.0660 0.0600 0.0600 1,300 -0.02(-21.87%)
Jul 09, 2019 0.0768 0.0768 0.0768 0 +0.00(+0.00%)
Jul 05, 2019 0.0768 0.0768 0.0768 0 +0.01(+16.36%)
Jul 03, 2019 0.0660 0.0660 0.0660 0.0660 100 -0.00(-5.58%)
Jul 02, 2019 0.0800 0.0800 0.0699 0.0699 4,200 +0.00(+0.72%)
Jul 01, 2019 0.0900 0.0900 0.0694 0.0694 13,000 -0.01(-7.47%)
Jun 28, 2019 0.0790 0.0821 0.0750 0.0750 10,300 -0.00(-3.85%)
Jun 27, 2019 0.0715 0.0850 0.0713 0.0780 19,390 -0.02(-17.72%)
Jun 26, 2019 0.0569 0.0948 0.0569 0.0948 64,807 +0.04(+59.06%)
Jun 25, 2019 0.0596 0.0596 0.0596 0.0596 2,000 -0.01(-13.62%)
Jun 24, 2019 0.0526 0.0700 0.0526 0.0690 24,200 +0.01(+17.55%)
Jun 21, 2019 0.0577 0.0616 0.0542 0.0587 10,000 -0.01(-7.85%)
Jun 20, 2019 0.0608 0.0665 0.0571 0.0637 17,410 +0.01(+9.26%)
Jun 19, 2019 0.0700 0.0700 0.0564 0.0583 37,322 -0.01(-8.19%)
Jun 18, 2019 0.0620 0.0639 0.0588 0.0635 20,000 +0.00(+2.42%)
Jun 17, 2019 0.0620 0.0620 0.0620 0.0620 2,000 +0.00(+4.38%)
Jun 14, 2019 0.0594 0.0594 0.0594 0.0594 3,200 -0.00(-4.19%)
Jun 13, 2019 0.0620 0.0620 0.0620 0.0620 1,000 -0.00(-3.43%)
Jun 12, 2019 0.0700 0.0700 0.0642 0.0642 5,300 -0.00(-6.82%)
Jun 11, 2019 0.0689 0.0689 0.0689 0.0689 3,500 +0.00(+4.08%)
Jun 10, 2019 0.0640 0.0662 0.0610 0.0662 25,902 +0.01(+19.49%)
Jun 07, 2019 0.0600 0.0600 0.0501 0.0554 8,900 +0.00(+0.18%)
Jun 06, 2019 0.0570 0.0600 0.0500 0.0553 112,538 -0.01(-9.34%)
Jun 04, 2019 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
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.