UK markets open in 1 hour 20 minutes
NIKKEI 225
39,098.03 +293.38 (+0.76%) HANG SENG
18,144.17 +116.46 (+0.65%) CRUDE OIL
81.78 +0.15 (+0.18%) GOLD FUTURES
2,341.40 -3.00 (-0.13%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,126.78 -1,009.15 (-2.05%)
ESG Inc. (ESGH)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:59AM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 21 Jun 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 20 Jun 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 18 Jun 2024 | 4.6700 | 4.6800 | 4.6100 | 4.6300 | 4.6300 | 1,000 |
| 17 Jun 2024 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | 4.6300 | 700 |
| 14 Jun 2024 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | 4.6300 | 1,100 |
| 13 Jun 2024 | 4.6200 | 4.6400 | 4.6200 | 4.6300 | 4.6300 | 800 |
| 12 Jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 11 Jun 2024 | 4.5200 | 4.5300 | 4.5100 | 4.5300 | 4.5300 | 1,000 |
| 10 Jun 2024 | 4.2500 | 6.9300 | 4.2500 | 4.2600 | 4.2600 | 1,130 |
| 07 Jun 2024 | 4.2700 | 4.2900 | 4.2700 | 4.2900 | 4.2900 | 2,000 |
| 06 Jun 2024 | 4.5900 | 4.6200 | 4.2500 | 4.2500 | 4.2500 | 3,700 |
| 05 Jun 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 1,500 |
| 04 Jun 2024 | 4.5500 | 4.5700 | 4.5500 | 4.5600 | 4.5600 | 1,200 |
| 03 Jun 2024 | 4.4400 | 4.5500 | 4.4400 | 4.4900 | 4.4900 | 3,200 |
| 31 May 2024 | 4.2800 | 4.4400 | 4.2500 | 4.4400 | 4.4400 | 3,660 |
| 30 May 2024 | 4.3900 | 4.4700 | 4.3900 | 4.4700 | 4.4700 | 3,300 |
| 29 May 2024 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | 4.4500 | 4,650 |
| 28 May 2024 | 4.4500 | 4.4600 | 4.3000 | 4.4500 | 4.4500 | 2,820 |
| 24 May 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4800 | 4,100 |
| 23 May 2024 | 4.3500 | 4.4800 | 4.2800 | 4.4000 | 4.4000 | 3,600 |
| 22 May 2024 | 4.2900 | 4.3000 | 4.2700 | 4.3000 | 4.3000 | 2,600 |
| 21 May 2024 | 4.2700 | 4.2800 | 4.1000 | 4.2800 | 4.2800 | 4,180 |
| 20 May 2024 | 4.3300 | 4.3500 | 4.2800 | 4.3000 | 4.3000 | 3,450 |
| 17 May 2024 | 4.3300 | 4.3900 | 4.2800 | 4.3200 | 4.3200 | 3,901 |
| 16 May 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.5700 | 2,500 |
| 15 May 2024 | 4.5800 | 4.6400 | 4.4500 | 4.5600 | 4.5600 | 3,900 |
| 14 May 2024 | 4.5100 | 4.6600 | 4.5100 | 4.6600 | 4.6600 | 3,230 |
| 13 May 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6900 | 4.6900 | 3,102 |
| 10 May 2024 | 4.5200 | 4.9100 | 4.4800 | 4.9100 | 4.9100 | 3,200 |
| 09 May 2024 | 4.6400 | 4.6400 | 3.9400 | 4.5800 | 4.5800 | 4,300 |
| 08 May 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6400 | 4.6400 | 2,600 |
| 07 May 2024 | 4.5100 | 4.6900 | 4.5100 | 4.6900 | 4.6900 | 5,790 |
| 06 May 2024 | 2.6600 | 4.2300 | 2.6600 | 4.2300 | 4.2300 | 5,596 |
| 03 May 2024 | 2.0300 | 2.2900 | 1.7100 | 2.2900 | 2.2900 | 3,850 |
| 02 May 2024 | 2.2300 | 3.2600 | 2.1400 | 2.1400 | 2.1400 | 4,700 |
| 01 May 2024 | 3.5200 | 3.6000 | 1.9900 | 2.1975 | 2.1975 | 7,422 |
| 30 Apr 2024 | 1.6500 | 5.3500 | 1.6500 | 3.6900 | 3.6900 | 2,210 |
| 29 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 101 |
| 26 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 25 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 100 |
| 24 Apr 2024 | 0.8300 | 1.0000 | 0.8300 | 1.0000 | 1.0000 | 200 |
| 23 Apr 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 101 |
| 22 Apr 2024 | 0.6350 | 0.6350 | 0.6340 | 0.6340 | 0.6340 | 400 |
| 19 Apr 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 2,801 |
| 18 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 17 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 16 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 15 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 12 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 11 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 10 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 09 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 08 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 05 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 04 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 03 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 02 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 01 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 28 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 27 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 26 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 25 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 22 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 21 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 20 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 19 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 18 Mar 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | 0.5100 | 13,800 |
| 15 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 6,000 |
| 14 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 13 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 12 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 11 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 08 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| 07 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 13 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 07 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 31 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.