Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eros Stx Global Corp (NY: ESGC )

3.030 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 3, 2022 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 (%)
Dec 31, 2021 0.2431 0.2490 0.2331 0.2397 3,674,401 -0.00(-0.12%)
Dec 30, 2021 0.2240 0.2533 0.2150 0.2400 5,867,283 +0.01(+2.43%)
Dec 29, 2021 0.2300 0.2343 0.2117 0.2343 8,603,008 +0.01(+3.76%)
Dec 28, 2021 0.2330 0.2544 0.2231 0.2258 6,427,011 -0.02(-7.69%)
Dec 27, 2021 0.2500 0.2566 0.2368 0.2446 4,050,518 -0.01(-5.52%)
Dec 23, 2021 0.2550 0.2725 0.2500 0.2589 7,257,419 +0.01(+2.49%)
Dec 22, 2021 0.2365 0.2601 0.2365 0.2526 4,934,133 +0.00(+1.04%)
Dec 21, 2021 0.2200 0.2537 0.2200 0.2500 5,816,214 +0.02(+10.67%)
Dec 20, 2021 0.2310 0.2375 0.2179 0.2259 4,948,004 -0.01(-4.76%)
Dec 17, 2021 0.2407 0.2486 0.2295 0.2372 9,286,348 -0.01(-2.39%)
Dec 16, 2021 0.2360 0.2900 0.2351 0.2430 18,103,512 +0.01(+2.97%)
Dec 15, 2021 0.2463 0.2600 0.2280 0.2360 19,819,676 -0.01(-5.90%)
Dec 14, 2021 0.2700 0.2880 0.2464 0.2508 21,148,296 -0.03(-10.84%)
Dec 13, 2021 0.2639 0.2889 0.2321 0.2813 21,947,602 +0.03(+9.97%)
Dec 10, 2021 0.2640 0.2700 0.2511 0.2558 7,664,187 +0.00(+1.11%)
Dec 09, 2021 0.2887 0.2900 0.2500 0.2530 16,132,988 -0.04(-13.30%)
Dec 08, 2021 0.3477 0.3499 0.2670 0.2918 14,678,728 -0.05(-14.15%)
Dec 07, 2021 0.3650 0.3990 0.3333 0.3399 10,564,141 -0.06(-14.10%)
Dec 06, 2021 0.3400 0.4237 0.3381 0.3957 2,406,772 +0.03(+7.73%)
Dec 03, 2021 0.3600 0.3800 0.3335 0.3673 1,972,660 +0.00(+0.88%)
Dec 02, 2021 0.3675 0.3675 0.3452 0.3641 1,788,509 +0.01(+4.09%)
Dec 01, 2021 0.3900 0.4000 0.3450 0.3498 2,683,712 -0.01(-3.66%)
Nov 30, 2021 0.4200 0.4300 0.3617 0.3631 2,664,030 -0.03(-8.54%)
Nov 29, 2021 0.3900 0.4000 0.3630 0.3970 1,927,554 +0.01(+2.77%)
Nov 26, 2021 0.4000 0.4100 0.3730 0.3863 1,342,477 -0.02(-4.12%)
Nov 24, 2021 0.4102 0.4270 0.4000 0.4029 1,246,034 -0.01(-1.35%)
Nov 23, 2021 0.3300 0.4444 0.3310 0.4084 4,990,006 +0.04(+11.71%)
Nov 22, 2021 0.4100 0.4149 0.3600 0.3656 4,159,273 -0.05(-11.24%)
Nov 19, 2021 0.3890 0.4300 0.3850 0.4119 6,388,461 +0.03(+9.23%)
Nov 18, 2021 0.4300 0.3964 0.3688 0.3771 6,443,826 -0.06(-13.59%)
Nov 17, 2021 0.5000 0.5195 0.4200 0.4364 12,354,259 -0.09(-17.43%)
Nov 16, 2021 0.8135 0.8135 0.5000 0.5285 17,922,052 -0.31(-36.80%)
Nov 15, 2021 0.8200 0.8499 0.7730 0.8363 1,511,835 +0.01(+1.76%)
Nov 12, 2021 0.8500 0.8750 0.8200 0.8218 1,007,318 -0.04(-4.71%)
Nov 11, 2021 0.8500 0.8897 0.8419 0.8624 977,069 +0.01(+1.35%)
Nov 10, 2021 0.8900 0.8500 0.8509 780,520 -0.03(-3.36%)
Nov 09, 2021 0.8704 0.8974 0.8600 0.8805 867,565 -0.02(-2.03%)
Nov 08, 2021 0.9010 0.9299 0.8560 0.8987 979,321 -0.02(-2.17%)
Nov 05, 2021 0.8100 0.9500 0.8100 0.9186 1,870,100 +0.02(+2.48%)
Nov 04, 2021 0.9000 0.9360 0.8401 0.8964 1,490,903 -0.02(-2.63%)
Nov 03, 2021 0.8704 0.9400 0.8600 0.9206 1,660,764 +0.06(+6.46%)
Nov 02, 2021 0.8688 0.9099 0.8411 0.8647 984,652 -0.02(-2.70%)
Nov 01, 2021 0.8300 0.9199 0.8175 0.8887 2,049,073 +0.07(+8.71%)
Oct 29, 2021 0.8200 0.8399 0.8024 0.8175 809,941 -0.00(-0.17%)
Oct 28, 2021 0.7739 0.8374 0.7700 0.8189 892,602 +0.03(+3.29%)
Oct 27, 2021 0.8100 0.8180 0.7743 0.7928 1,065,420 -0.02(-2.80%)
Oct 26, 2021 0.8437 0.8050 0.8156 1,245,650 -0.05(-6.06%)
Oct 25, 2021 0.9072 0.9135 0.8201 0.8682 2,007,028 -0.05(-5.49%)
Oct 22, 2021 0.7518 0.9600 0.7250 0.9186 2,064,596 +0.17(+22.19%)
Oct 21, 2021 0.7300 0.7900 0.7230 0.7518 911,808 +0.01(+1.47%)
Oct 20, 2021 0.7498 0.7650 0.7324 0.7409 1,017,906 -0.01(-1.69%)
Oct 19, 2021 0.7244 0.7599 0.7021 0.7536 779,215 +0.03(+4.67%)
Oct 18, 2021 0.7600 0.7600 0.7178 0.7200 749,750 -0.02(-2.72%)
Oct 15, 2021 0.7400 0.7545 0.7010 0.7401 1,324,659 +0.04(+5.88%)
Oct 14, 2021 0.7700 0.7770 0.6943 0.6990 3,558,696 -0.08(-9.84%)
Oct 13, 2021 0.8073 0.8271 0.7450 0.7753 1,313,370 -0.02(-2.61%)
Oct 12, 2021 0.8100 0.8226 0.7759 0.7961 1,240,252 -0.00(-0.09%)
Oct 11, 2021 0.8015 0.8200 0.7900 0.7968 1,389,609 +0.00(+0.01%)
Oct 08, 2021 0.8288 0.8449 0.7941 0.7967 1,146,153 -0.05(-5.93%)
Oct 07, 2021 0.7900 0.8574 0.7800 0.8469 1,208,943 +0.07(+9.26%)
Oct 06, 2021 0.7632 0.7977 0.7020 0.7751 2,569,066 -0.01(-1.19%)
Oct 05, 2021 0.8603 0.8799 0.7844 0.7844 2,911,977 -0.08(-9.32%)
Oct 04, 2021 0.9300 0.9395 0.8530 0.8650 1,544,758 -0.07(-7.36%)
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.