UK Markets closed

Eros STX Global Corporation (ESGC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.2795-0.0171 (-5.77%)
At close: 04:00PM EST
0.2701 -0.01 (-3.36%)
After hours: 07:22PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.28600.29640.27000.27950.27953,279,480
20 Jan 20220.28000.32000.28000.30000.30003,217,300
19 Jan 20220.32000.33000.31000.31000.31003,441,600
18 Jan 20220.36000.37000.32000.33000.33005,014,800
14 Jan 20220.32000.38000.31000.35000.35009,396,300
13 Jan 20220.28000.37000.27000.31000.310025,491,100
12 Jan 20220.27000.28000.26000.27000.27002,388,100
11 Jan 20220.27000.28000.25000.27000.27002,224,500
10 Jan 20220.28000.28000.25000.26000.26002,869,600
07 Jan 20220.28000.29000.25000.26000.26002,299,100
06 Jan 20220.26000.28000.25000.27000.27002,538,700
05 Jan 20220.28000.30000.27000.27000.27004,565,900
04 Jan 20220.27000.29000.27000.27000.27004,199,900
03 Jan 20220.23000.28000.23000.27000.27008,014,000
31 Dec 20210.24000.25000.23000.24000.24003,674,400
30 Dec 20210.22000.25000.22000.24000.24005,878,800
29 Dec 20210.23000.23000.21000.23000.23008,609,200
28 Dec 20210.23000.25000.22000.23000.23006,457,300
27 Dec 20210.25000.26000.24000.24000.24004,072,700
23 Dec 20210.26000.27000.25000.26000.26007,257,400
22 Dec 20210.24000.26000.24000.25000.25004,934,800
21 Dec 20210.22000.26000.22000.25000.25005,826,100
20 Dec 20210.23000.24000.22000.23000.23004,964,900
17 Dec 20210.24000.25000.23000.24000.24009,268,600
16 Dec 20210.24000.29000.24000.24000.240018,377,400
15 Dec 20210.25000.26000.23000.24000.240019,916,100
14 Dec 20210.27000.29000.25000.25000.250021,180,900
13 Dec 20210.26000.29000.23000.28000.280022,147,900
10 Dec 20210.26000.27000.25000.26000.26007,455,700
09 Dec 20210.29000.29000.25000.25000.250016,200,700
08 Dec 20210.35000.35000.27000.29000.290014,684,000
07 Dec 20210.37000.40000.33000.34000.340010,582,400
06 Dec 20210.34000.42000.34000.40000.40002,407,400
03 Dec 20210.36000.38000.33000.37000.37001,966,600
02 Dec 20210.37000.37000.35000.36000.36001,800,900
01 Dec 20210.39000.40000.35000.35000.35002,683,700
30 Nov 20210.42000.43000.36000.36000.36002,679,700
29 Nov 20210.39000.40000.36000.40000.40001,933,100
26 Nov 20210.40000.41000.37000.39000.39001,342,500
24 Nov 20210.41000.43000.40000.40000.40001,246,000
23 Nov 20210.33000.44000.33000.41000.41004,989,900
22 Nov 20210.41000.41000.36000.37000.37004,326,500
19 Nov 20210.39000.43000.39000.41000.41006,388,500
18 Nov 20210.43000.43000.37000.38000.38006,442,100
17 Nov 20210.50000.52000.42000.44000.440012,389,500
16 Nov 20210.81000.81000.50000.53000.530018,025,200
15 Nov 20210.83000.85000.77000.84000.84001,511,800
12 Nov 20210.85000.88000.82000.82000.82001,002,500
11 Nov 20210.85000.89000.84000.86000.8600977,100
10 Nov 20210.89000.90000.85000.85000.8500780,500
09 Nov 20210.87000.90000.86000.88000.8800867,600
08 Nov 20210.90000.93000.86000.90000.9000979,300
05 Nov 20210.81000.95000.81000.92000.92001,869,600
04 Nov 20210.90000.94000.84000.90000.90001,491,300
03 Nov 20210.87000.94000.86000.92000.92001,662,400
02 Nov 20210.87000.91000.84000.86000.8600984,600
01 Nov 20210.83000.92000.82000.89000.89002,064,100
29 Oct 20210.82000.84000.80000.82000.8200809,900
28 Oct 20210.77000.84000.77000.82000.8200893,200
27 Oct 20210.81000.82000.77000.79000.79001,065,700
26 Oct 20210.84000.89000.81000.82000.82001,246,300
25 Oct 20210.91000.91000.82000.87000.87002,008,200
22 Oct 20210.75000.96000.73000.92000.92002,064,600
21 Oct 20210.73000.79000.72000.75000.7500912,300
20 Oct 20210.75000.77000.73000.74000.74001,017,900
19 Oct 20210.72000.76000.70000.75000.7500779,200
18 Oct 20210.76000.76000.72000.72000.7200749,800
15 Oct 20210.74000.75000.70000.74000.74001,323,500
14 Oct 20210.77000.78000.69000.70000.70003,565,000
13 Oct 20210.81000.83000.75000.78000.78001,312,400
12 Oct 20210.81000.82000.78000.80000.80001,240,300
11 Oct 20210.80000.82000.79000.80000.80001,389,600
08 Oct 20210.83000.84000.79000.80000.80001,146,000
07 Oct 20210.79000.86000.78000.85000.85001,208,900
06 Oct 20210.76000.80000.70000.78000.78002,568,900
05 Oct 20210.86000.88000.78000.78000.78002,912,200
04 Oct 20210.93000.94000.85000.87000.87001,544,800
01 Oct 20210.89000.95000.89000.93000.93001,046,600
30 Sept 20210.88000.93000.87000.92000.92001,084,600
29 Sept 20210.91000.92000.85000.88000.88002,859,000
28 Sept 20210.91000.95000.90000.90000.90002,072,000
27 Sept 20210.99000.99000.88000.93000.93004,056,900
24 Sept 20210.95001.00000.94000.98000.98002,043,100
23 Sept 20210.91000.98000.91000.96000.96003,559,600
22 Sept 20210.90000.97000.90000.92000.92002,195,600
21 Sept 20210.90000.94000.84000.90000.90001,781,900
20 Sept 20210.89000.92000.86000.91000.91001,894,400
17 Sept 20210.92000.95000.86000.93000.93003,457,300
16 Sept 20210.85000.92000.85000.90000.90002,315,700
15 Sept 20210.81000.87000.81000.86000.86001,603,800
14 Sept 20210.88000.88000.80000.80000.80001,884,900
13 Sept 20210.82000.88000.81000.86000.86002,356,900
10 Sept 20210.89000.90000.81000.81000.81002,433,600
09 Sept 20210.80000.93000.80000.86000.86004,313,100
08 Sept 20210.84000.84000.78000.81000.81002,444,100
07 Sept 20210.83000.87000.80000.84000.84002,245,200
03 Sept 20210.87000.90000.79000.83000.83007,057,700
02 Sept 20210.77000.90000.77000.87000.87007,687,400
01 Sept 20210.78000.84000.76000.78000.78004,142,300
31 Aug 20210.69000.84000.69000.80000.80005,807,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...