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 (%)
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%)
Mar 02, 2020 0.0282 0.0384 0.0241 0.0315 55,749 +0.00(+11.70%)
Feb 28, 2020 0.0307 0.0307 0.0282 0.0282 33,300 -0.00(-5.37%)
Feb 27, 2020 0.0319 0.0319 0.0293 0.0298 3,935 -0.00(-8.31%)
Feb 26, 2020 0.0301 0.0325 0.0291 0.0325 23,370 +0.00(+15.25%)
Feb 25, 2020 0.0304 0.0304 0.0282 0.0282 22,102 -0.00(-7.24%)
Feb 24, 2020 0.0370 0.0400 0.0304 0.0304 22,314 -0.01(-17.39%)
Feb 21, 2020 0.0280 0.0368 0.0280 0.0368 30,000 +0.00(+5.14%)
Feb 20, 2020 0.0351 0.0352 0.0283 0.0350 11,300 -0.01(-14.00%)
Feb 19, 2020 0.0406 0.0430 0.0390 0.0407 20,300 -0.01(-18.44%)
Feb 18, 2020 0.0470 0.0564 0.0440 0.0499 78,879 -0.01(-9.27%)
Feb 14, 2020 0.0420 0.0581 0.0420 0.0550 257,000 +0.01(+16.03%)
Feb 13, 2020 0.0510 0.0604 0.0420 0.0474 195,989 -0.01(-10.23%)
Feb 12, 2020 0.0723 0.0725 0.0514 0.0528 192,100 -0.01(-20.48%)
Feb 11, 2020 0.0440 0.0664 0.0440 0.0664 109,228 +0.03(+66.00%)
Feb 10, 2020 0.0443 0.0464 0.0399 0.0400 43,953 -0.00(-0.99%)
Feb 07, 2020 0.0325 0.0430 0.0313 0.0404 121,800 +0.01(+34.22%)
Feb 06, 2020 0.0364 0.0364 0.0300 0.0301 30,781 +0.00(+5.99%)
Feb 05, 2020 0.0246 0.0284 0.0246 0.0284 19,601 +0.00(+12.70%)
Feb 04, 2020 0.0209 0.0252 0.0209 0.0252 3,050 +0.01(+47.37%)
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.