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 (%)
Mar 31, 2022 2.990 2.990 2.730 2.790 265,077 -0.16(-5.42%)
Mar 30, 2022 3.040 3.060 2.913 2.950 260,478 -0.11(-3.59%)
Mar 29, 2022 3.360 3.360 3.010 3.060 194,715 -0.12(-3.77%)
Mar 28, 2022 3.150 3.190 2.970 3.180 185,505 +0.07(+2.25%)
Mar 25, 2022 3.250 3.255 3.075 3.110 85,648 -0.16(-4.89%)
Mar 24, 2022 3.310 3.370 3.170 3.270 143,129 -0.04(-1.21%)
Mar 23, 2022 3.500 3.570 3.300 3.310 136,668 -0.25(-7.02%)
Mar 22, 2022 3.660 3.770 3.530 3.560 98,308 -0.11(-3.00%)
Mar 21, 2022 3.940 3.970 3.570 3.670 96,118 -0.31(-7.79%)
Mar 18, 2022 3.760 3.990 3.700 3.980 331,718 +0.23(+6.13%)
Mar 17, 2022 3.790 3.860 3.590 3.750 95,038 +0.00(+0.00%)
Mar 16, 2022 3.490 3.780 3.400 3.750 153,979 +0.20(+5.63%)
Mar 15, 2022 3.320 3.550 3.170 3.550 156,246 +0.21(+6.29%)
Mar 14, 2022 3.480 3.480 3.320 3.340 106,496 -0.12(-3.47%)
Mar 11, 2022 3.900 3.900 3.450 3.460 115,092 -0.43(-11.05%)
Mar 10, 2022 4.180 4.180 3.750 3.890 156,301 -0.29(-6.94%)
Mar 09, 2022 3.590 4.180 3.590 4.180 230,004 +0.58(+16.11%)
Mar 08, 2022 3.110 3.650 3.110 3.600 243,086 +0.42(+13.21%)
Mar 07, 2022 3.160 3.270 3.000 3.180 144,531 +0.03(+0.95%)
Mar 04, 2022 3.350 3.350 3.040 3.150 114,527 -0.22(-6.53%)
Mar 03, 2022 3.300 3.370 3.090 3.370 132,422 +0.13(+4.01%)
Mar 02, 2022 3.230 3.280 3.000 3.240 341,524 -0.12(-3.57%)
Mar 01, 2022 3.230 3.360 3.010 3.360 229,314 +0.19(+5.99%)
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%)
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.