Eros STX Global Corporation (ESGC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

0.3863-0.0166 (-4.12%)

At close: 1:00PM EST

0.3998 +0.01 (+3.49%)
After hours: 04:19PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	0.4000	0.4100	0.3700	0.3900	0.3900	1,342,500
24 Nov 2021	0.4100	0.4300	0.4000	0.4000	0.4000	1,246,000
23 Nov 2021	0.3300	0.4400	0.3300	0.4100	0.4100	4,989,900
22 Nov 2021	0.4100	0.4100	0.3600	0.3700	0.3700	4,326,500
19 Nov 2021	0.3900	0.4300	0.3900	0.4100	0.4100	6,328,700
18 Nov 2021	0.4300	0.4300	0.3700	0.3800	0.3800	6,442,100
17 Nov 2021	0.5000	0.5200	0.4200	0.4400	0.4400	12,389,500
16 Nov 2021	0.8100	0.8100	0.5000	0.5300	0.5300	18,025,200
15 Nov 2021	0.8300	0.8500	0.7700	0.8400	0.8400	1,511,800
12 Nov 2021	0.8500	0.8800	0.8200	0.8200	0.8200	1,002,500
11 Nov 2021	0.8500	0.8900	0.8400	0.8600	0.8600	977,100
10 Nov 2021	0.8900	0.9000	0.8500	0.8500	0.8500	780,500
09 Nov 2021	0.8700	0.9000	0.8600	0.8800	0.8800	867,600
08 Nov 2021	0.9000	0.9300	0.8600	0.9000	0.9000	979,300
05 Nov 2021	0.8100	0.9500	0.8100	0.9200	0.9200	1,869,600
04 Nov 2021	0.9000	0.9400	0.8400	0.9000	0.9000	1,491,300
03 Nov 2021	0.8700	0.9400	0.8600	0.9200	0.9200	1,662,400
02 Nov 2021	0.8700	0.9100	0.8400	0.8600	0.8600	984,600
01 Nov 2021	0.8300	0.9200	0.8200	0.8900	0.8900	2,064,100
29 Oct 2021	0.8200	0.8400	0.8000	0.8200	0.8200	809,900
28 Oct 2021	0.7700	0.8400	0.7700	0.8200	0.8200	893,200
27 Oct 2021	0.8100	0.8200	0.7700	0.7900	0.7900	1,065,700
26 Oct 2021	0.8400	0.8900	0.8100	0.8200	0.8200	1,246,300
25 Oct 2021	0.9100	0.9100	0.8200	0.8700	0.8700	2,008,200
22 Oct 2021	0.7500	0.9600	0.7300	0.9200	0.9200	2,064,600
21 Oct 2021	0.7300	0.7900	0.7200	0.7500	0.7500	912,300
20 Oct 2021	0.7500	0.7700	0.7300	0.7400	0.7400	1,017,900
19 Oct 2021	0.7200	0.7600	0.7000	0.7500	0.7500	779,200
18 Oct 2021	0.7600	0.7600	0.7200	0.7200	0.7200	749,800
15 Oct 2021	0.7400	0.7500	0.7000	0.7400	0.7400	1,323,500
14 Oct 2021	0.7700	0.7800	0.6900	0.7000	0.7000	3,565,000
13 Oct 2021	0.8100	0.8300	0.7500	0.7800	0.7800	1,312,400
12 Oct 2021	0.8100	0.8200	0.7800	0.8000	0.8000	1,240,300
11 Oct 2021	0.8000	0.8200	0.7900	0.8000	0.8000	1,389,600
08 Oct 2021	0.8300	0.8400	0.7900	0.8000	0.8000	1,146,000
07 Oct 2021	0.7900	0.8600	0.7800	0.8500	0.8500	1,208,900
06 Oct 2021	0.7600	0.8000	0.7000	0.7800	0.7800	2,568,900
05 Oct 2021	0.8600	0.8800	0.7800	0.7800	0.7800	2,912,200
04 Oct 2021	0.9300	0.9400	0.8500	0.8700	0.8700	1,544,800
01 Oct 2021	0.8900	0.9500	0.8900	0.9300	0.9300	1,046,600
30 Sept 2021	0.8800	0.9300	0.8700	0.9200	0.9200	1,084,600
29 Sept 2021	0.9100	0.9200	0.8500	0.8800	0.8800	2,859,000
28 Sept 2021	0.9100	0.9500	0.9000	0.9000	0.9000	2,072,000
27 Sept 2021	0.9900	0.9900	0.8800	0.9300	0.9300	4,056,900
24 Sept 2021	0.9500	1.0000	0.9400	0.9800	0.9800	2,043,100
23 Sept 2021	0.9100	0.9800	0.9100	0.9600	0.9600	3,559,600
22 Sept 2021	0.9000	0.9700	0.9000	0.9200	0.9200	2,195,600
21 Sept 2021	0.9000	0.9400	0.8400	0.9000	0.9000	1,781,900
20 Sept 2021	0.8900	0.9200	0.8600	0.9100	0.9100	1,894,400
17 Sept 2021	0.9200	0.9500	0.8600	0.9300	0.9300	3,457,300
16 Sept 2021	0.8500	0.9200	0.8500	0.9000	0.9000	2,315,700
15 Sept 2021	0.8100	0.8700	0.8100	0.8600	0.8600	1,603,800
14 Sept 2021	0.8800	0.8800	0.8000	0.8000	0.8000	1,884,900
13 Sept 2021	0.8200	0.8800	0.8100	0.8600	0.8600	2,356,900
10 Sept 2021	0.8900	0.9000	0.8100	0.8100	0.8100	2,433,600
09 Sept 2021	0.8000	0.9300	0.8000	0.8600	0.8600	4,313,100
08 Sept 2021	0.8400	0.8400	0.7800	0.8100	0.8100	2,444,100
07 Sept 2021	0.8300	0.8700	0.8000	0.8400	0.8400	2,245,200
03 Sept 2021	0.8700	0.9000	0.7900	0.8300	0.8300	7,057,700
02 Sept 2021	0.7700	0.9000	0.7700	0.8700	0.8700	7,687,400
01 Sept 2021	0.7800	0.8400	0.7600	0.7800	0.7800	4,142,300
31 Aug 2021	0.6900	0.8400	0.6900	0.8000	0.8000	5,807,500
30 Aug 2021	0.7000	0.7900	0.7000	0.7200	0.7200	5,787,300
27 Aug 2021	0.6800	0.7400	0.6500	0.7200	0.7200	5,049,300
26 Aug 2021	0.6500	0.7200	0.6400	0.6500	0.6500	4,972,600
25 Aug 2021	0.6800	0.6900	0.6400	0.6700	0.6700	3,234,000
24 Aug 2021	0.6300	0.7000	0.6100	0.6900	0.6900	4,711,600
23 Aug 2021	0.5800	0.6600	0.5700	0.6400	0.6400	7,671,300
20 Aug 2021	0.6600	0.6700	0.5600	0.5900	0.5900	16,209,500
19 Aug 2021	0.7400	0.7700	0.6200	0.7100	0.7100	60,354,400
18 Aug 2021	0.5100	0.7400	0.5000	0.6600	0.6600	52,312,500
17 Aug 2021	0.5500	0.5500	0.5100	0.5200	0.5200	4,439,700
16 Aug 2021	0.6000	0.6100	0.5300	0.5600	0.5600	6,419,400
13 Aug 2021	0.6100	0.6400	0.6000	0.6100	0.6100	2,048,800
12 Aug 2021	0.6500	0.6600	0.5700	0.6200	0.6200	4,693,400
11 Aug 2021	0.6700	0.6700	0.6300	0.6500	0.6500	3,703,100
10 Aug 2021	0.6900	0.7000	0.6700	0.6700	0.6700	4,364,800
09 Aug 2021	0.6900	0.6900	0.6700	0.6900	0.6900	6,188,600
06 Aug 2021	0.6900	0.6900	0.6600	0.6900	0.6900	7,952,900
05 Aug 2021	0.8200	0.8200	0.6500	0.7000	0.7000	18,638,300
04 Aug 2021	1.0100	1.0200	0.8000	0.8700	0.8700	15,144,400
03 Aug 2021	1.1100	1.1100	1.0400	1.0600	1.0600	3,491,600
02 Aug 2021	1.0900	1.1200	1.0700	1.1200	1.1200	2,004,800
30 Jul 2021	1.1500	1.1800	1.0300	1.0900	1.0900	8,679,600
29 Jul 2021	1.2700	1.2800	1.1300	1.1700	1.1700	3,335,400
28 Jul 2021	1.2000	1.2800	1.2000	1.2800	1.2800	836,000
27 Jul 2021	1.2000	1.2500	1.1800	1.2400	1.2400	1,061,200
26 Jul 2021	1.2000	1.2500	1.2000	1.2200	1.2200	1,119,400
23 Jul 2021	1.2300	1.2500	1.1900	1.2200	1.2200	1,150,000
22 Jul 2021	1.3200	1.3400	1.2200	1.2400	1.2400	1,352,100
21 Jul 2021	1.2600	1.3500	1.2500	1.3000	1.3000	1,271,400
20 Jul 2021	1.2000	1.2800	1.1700	1.2500	1.2500	1,846,500
19 Jul 2021	1.2200	1.2500	1.1900	1.1900	1.1900	1,361,600
16 Jul 2021	1.2800	1.3000	1.1800	1.2600	1.2600	4,115,700
15 Jul 2021	1.2600	1.3100	1.2300	1.2600	1.2600	1,542,700
14 Jul 2021	1.2900	1.3100	1.2600	1.2800	1.2800	1,166,300
13 Jul 2021	1.2900	1.3200	1.2600	1.2800	1.2800	1,309,900
12 Jul 2021	1.3300	1.3600	1.3000	1.3000	1.3000	1,503,900
09 Jul 2021	1.2900	1.3800	1.2900	1.3700	1.3700	1,473,600
08 Jul 2021	1.2500	1.3400	1.2100	1.3100	1.3100	2,498,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,044.03-266.34(-3.64%)

FTSE 25022,537.89-742.07(-3.19%)

AIM1,181.62-22.34(-1.86%)

GBP/EUR1.1779-0.0100(-0.84%)

GBP/USD1.3342+0.0022(+0.16%)

BTC-GBP40,648.70-370.08(-0.90%)

Eros STX Global Corporation (ESGC)

FTSE 100
7,044.03
-266.34(-3.64%)

FTSE 250
22,537.89
-742.07(-3.19%)

AIM
1,181.62
-22.34(-1.86%)

GBP/EUR
1.1779
-0.0100(-0.84%)

GBP/USD
1.3342
+0.0022(+0.16%)

BTC-GBP
40,648.70
-370.08(-0.90%)