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 (%)
Feb 28, 2022 2.860 3.190 2.820 3.170 176,938 +0.21(+7.09%)
Feb 25, 2022 3.010 2.960 2.833 2.960 158,367 +0.02(+0.68%)
Feb 24, 2022 2.720 2.950 2.700 2.940 149,351 +0.08(+2.80%)
Feb 23, 2022 2.900 2.989 2.801 2.860 167,869 -0.03(-1.04%)
Feb 22, 2022 3.030 3.060 2.840 2.890 197,399 -0.12(-3.99%)
Feb 18, 2022 3.010 0 -0.21(-6.52%)
Feb 17, 2022 3.300 3.420 3.150 3.220 192,909 -0.10(-3.01%)
Feb 16, 2022 3.680 3.750 3.210 3.320 388,246 -0.23(-6.48%)
Feb 15, 2022 3.130 3.598 3.120 3.550 346,124 +0.38(+11.99%)
Feb 14, 2022 3.070 3.245 2.920 3.170 249,708 +0.03(+0.96%)
Feb 11, 2022 3.430 3.430 3.090 3.140 502,910 -0.30(-8.72%)
Feb 10, 2022 3.420 3.650 3.364 3.440 447,888 +0.07(+2.08%)
Feb 09, 2022 3.060 3.450 2.760 3.370 904,853 +0.25(+8.01%)
Feb 08, 2022 3.810 3.810 3.020 3.120 1,041,057 +2.92(+1448.39%)
Feb 07, 2022 0.2100 0.2169 0.1975 0.2015 7,657,608 -0.00(-2.28%)
Feb 04, 2022 0.1990 0.2193 0.1946 0.2062 10,940,116 +0.00(+2.28%)
Feb 03, 2022 0.2100 0.1930 0.2016 10,247,551 -0.01(-6.10%)
Feb 02, 2022 0.2300 0.2300 0.2088 0.2147 6,079,470 -0.01(-6.49%)
Feb 01, 2022 0.2100 0.2296 0.2052 0.2296 14,884,839 +0.02(+7.79%)
Jan 31, 2022 0.2400 0.2130 32,268,478 -0.07(-25.50%)
Jan 28, 2022 0.3084 0.3101 0.2632 0.2859 8,841,995 -0.01(-4.92%)
Jan 27, 2022 0.3900 0.4100 0.3000 0.3007 19,252,742 -0.07(-18.15%)
Jan 26, 2022 0.2800 0.3980 0.2630 0.3674 20,161,412 +0.09(+30.24%)
Jan 25, 2022 0.2400 0.2884 0.2400 0.2821 1,579,063 +0.02(+8.50%)
Jan 24, 2022 0.2605 0.2650 0.2300 0.2600 4,165,320 -0.02(-6.98%)
Jan 21, 2022 0.2860 0.2965 0.2700 0.2795 3,386,801 -0.02(-5.77%)
Jan 20, 2022 0.2816 0.3200 0.2780 0.2966 3,211,743 -0.01(-4.35%)
Jan 19, 2022 0.3200 0.3347 0.3052 0.3101 3,433,273 -0.02(-4.88%)
Jan 18, 2022 0.3600 0.3700 0.3169 0.3260 5,015,260 -0.03(-7.78%)
Jan 14, 2022 0.3535 0 +0.04(+12.83%)
Jan 13, 2022 0.2800 0.3694 0.2689 0.3133 25,426,570 +0.04(+16.73%)
Jan 12, 2022 0.2734 0.2790 0.2622 0.2684 2,387,611 +0.00(+0.86%)
Jan 11, 2022 0.2700 0.2750 0.2500 0.2661 2,209,065 +0.01(+2.35%)
Jan 10, 2022 0.2782 0.2782 0.2528 0.2600 2,868,827 +0.00(+1.33%)
Jan 07, 2022 0.2835 0.2885 0.2530 0.2566 2,302,266 -0.02(-6.32%)
Jan 06, 2022 0.2600 0.2800 0.2528 0.2739 2,538,731 +0.00(+0.85%)
Jan 05, 2022 0.2800 0.2979 0.2700 0.2716 4,564,893 -0.00(-0.95%)
Jan 04, 2022 0.2681 0.2860 0.2680 0.2742 4,196,813 +0.00(+0.07%)
Jan 03, 2022 0.2300 0.2822 0.2337 0.2740 8,014,066 +0.03(+14.31%)
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%)
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.