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 (%)
May 29, 2020 0.1186 0.1221 0.1172 0.1172 6,200 -0.02(-15.26%)
May 28, 2020 0.1200 0.1384 0.1200 0.1383 9,000 +0.02(+15.35%)
May 27, 2020 0.1193 0.1199 0.1193 0.1199 2,016 +0.00(+0.50%)
May 26, 2020 0.0600 0.1193 0.0600 0.1193 8,639 +0.07(+151.16%)
Apr 23, 2020 0.0475 0.0475 0.0475 0 +0.00(+9.95%)
Apr 22, 2020 0.0408 0.0454 0.0408 0.0432 31,718 +0.00(+6.14%)
Apr 21, 2020 0.0454 0.0454 0.0380 0.0407 8,000 +0.00(+10.00%)
Apr 20, 2020 0.0381 0.0381 0.0330 0.0370 33,000 +0.00(+0.00%)
Apr 17, 2020 0.0424 0.0424 0.0341 0.0370 9,600 -0.01(-19.04%)
Apr 16, 2020 0.0410 0.0457 0.0410 0.0457 66,100 +0.00(+2.47%)
Apr 15, 2020 0.0462 0.0478 0.0446 0.0446 37,519 +0.00(+11.50%)
Apr 14, 2020 0.0448 0.0448 0.0400 0.0400 3,600 +0.00(+0.00%)
Apr 13, 2020 0.0399 0.0469 0.0399 0.0400 2,358 -0.01(-13.04%)
Apr 09, 2020 0.0449 0.0460 0.0414 0.0460 12,300 +0.00(+9.52%)
Apr 08, 2020 0.0448 0.0496 0.0404 0.0420 9,502 +0.00(+2.19%)
Apr 07, 2020 0.0613 0.0613 0.0411 0.0411 33,199 -0.02(-27.89%)
Apr 06, 2020 0.0353 0.0570 0.0353 0.0570 274,885 +0.03(+90.00%)
Apr 03, 2020 0.0250 0.0370 0.0237 0.0300 161,500 +0.01(+50.00%)
Apr 02, 2020 0.0233 0.0233 0.0200 0.0200 5,800 -0.01(-20.95%)
Apr 01, 2020 0.0206 0.0268 0.0206 0.0253 10,400 -0.00(-5.60%)
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%)
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.